Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.46	29.62	29.31	29.53	2,565,177	+0.12(+0.40%)
May 30, 2006	29.47	29.65	29.31	29.41	2,642,064	-0.25(-0.85%)
May 26, 2006	29.61	29.76	29.56	29.66	1,961,568	+0.12(+0.40%)
May 25, 2006	29.29	29.54	29.16	29.54	3,051,701	+0.34(+1.16%)
May 24, 2006	28.86	29.24	28.72	29.20	2,442,350	+0.33(+1.15%)
May 23, 2006	28.99	29.06	28.84	28.87	2,578,896	-0.13(-0.43%)
May 22, 2006	28.67	29.05	28.67	28.99	4,915,008	+0.23(+0.78%)
May 19, 2006	28.86	28.94	28.68	28.77	2,592,774	+0.04(+0.13%)
May 18, 2006	28.86	28.94	28.66	28.73	1,420,650	-0.10(-0.35%)
May 17, 2006	29.09	29.13	28.74	28.83	3,371,052	-0.31(-1.05%)
May 16, 2006	28.94	29.17	28.86	29.14	2,762,499	+0.14(+0.50%)
May 15, 2006	28.91	29.03	28.80	28.99	2,665,353	+0.12(+0.41%)
May 12, 2006	29.03	29.09	28.77	28.87	3,156,663	-0.19(-0.65%)
May 11, 2006	29.19	29.26	28.96	29.06	1,449,203	-0.24(-0.81%)
May 10, 2006	29.13	29.34	29.09	29.30	1,822,151	+0.14(+0.49%)
May 09, 2006	29.12	29.26	29.04	29.16	1,672,366	+0.07(+0.24%)
May 08, 2006	29.06	29.18	28.95	29.09	2,140,546	+0.01(+0.02%)
May 05, 2006	28.90	29.11	28.90	29.08	2,226,525	+0.07(+0.24%)
May 04, 2006	28.84	29.07	28.82	29.01	2,293,043	+0.19(+0.65%)
May 03, 2006	28.90	28.93	28.77	28.82	2,031,117	-0.11(-0.37%)
May 02, 2006	28.84	28.98	28.74	28.93	3,863,638	-0.07(-0.24%)
May 01, 2006	28.94	29.14	28.84	29.00	3,212,015	-0.03(-0.11%)
Apr 28, 2006	28.71	29.24	28.71	29.03	6,537,287	+0.45(+1.56%)
Apr 27, 2006	28.21	28.62	28.15	28.59	3,096,206	+0.38(+1.33%)
Apr 26, 2006	28.03	28.35	27.96	28.21	2,091,255	+0.28(+1.01%)
Apr 25, 2006	27.95	28.01	27.85	27.93	2,000,012	-0.01(-0.05%)
Apr 24, 2006	27.65	27.95	27.60	27.94	1,875,270	+0.23(+0.84%)
Apr 21, 2006	27.74	27.82	27.58	27.71	1,058,389	+0.09(+0.34%)
Apr 20, 2006	27.61	27.72	27.46	27.61	1,371,678	+0.08(+0.30%)
Apr 19, 2006	27.23	27.57	27.23	27.53	1,710,809	+0.36(+1.34%)
Apr 18, 2006	27.11	27.30	27.06	27.17	1,698,048	+0.09(+0.35%)
Apr 17, 2006	27.11	27.27	26.99	27.08	1,320,633	+0.05(+0.19%)
Apr 13, 2006	27.09	27.28	26.99	27.03	1,350,782	-0.06(-0.23%)
Apr 12, 2006	27.27	27.30	27.04	27.09	4,303,264	-0.36(-1.30%)
Apr 11, 2006	27.50	27.58	27.34	27.45	1,600,424	-0.13(-0.48%)
Apr 10, 2006	27.61	27.72	27.52	27.58	1,307,553	+0.06(+0.21%)
Apr 07, 2006	27.65	27.68	27.49	27.52	1,811,783	-0.13(-0.45%)
Apr 06, 2006	27.72	27.87	27.61	27.65	1,910,523	-0.11(-0.38%)
Apr 05, 2006	27.72	27.90	27.72	27.75	1,977,201	+0.16(+0.57%)
Apr 04, 2006	27.64	27.76	27.58	27.60	1,241,992	+0.00(+0.00%)
Apr 03, 2006	27.61	27.85	27.53	27.60	1,629,775	-0.01(-0.05%)
Mar 31, 2006	27.77	27.82	27.57	27.61	1,935,567	-0.09(-0.32%)
Mar 30, 2006	27.70	27.83	27.58	27.70	1,027,283	-0.02(-0.09%)
Mar 29, 2006	27.55	27.97	27.50	27.72	3,159,694	+0.24(+0.89%)
Mar 28, 2006	27.90	28.38	27.45	27.48	2,865,227	-0.50(-1.79%)
Mar 27, 2006	28.14	28.20	27.90	27.98	1,268,312	-0.22(-0.78%)
Mar 24, 2006	28.69	28.69	28.02	28.20	1,171,485	-0.01(-0.04%)
Mar 23, 2006	28.37	28.45	28.10	28.21	1,333,873	-0.25(-0.88%)
Mar 22, 2006	28.34	28.47	28.29	28.46	1,130,011	+0.15(+0.53%)
Mar 21, 2006	28.51	28.55	28.27	28.31	1,811,783	-0.08(-0.29%)
Mar 20, 2006	28.52	28.55	28.35	28.39	928,383	-0.12(-0.42%)
Mar 17, 2006	28.49	28.51	28.26	28.51	2,903,032	+0.18(+0.62%)
Mar 16, 2006	28.67	28.67	28.10	28.34	2,900,959	-0.31(-1.09%)
Mar 15, 2006	28.50	28.70	28.30	28.65	2,975,453	+0.08(+0.26%)
Mar 14, 2006	28.40	28.59	28.37	28.57	2,577,141	+0.17(+0.60%)
Mar 13, 2006	28.37	28.47	28.24	28.40	2,052,812	+0.02(+0.07%)
Mar 10, 2006	28.24	28.39	28.18	28.39	1,565,809	+0.09(+0.31%)
Mar 09, 2006	28.19	28.34	28.19	28.30	2,064,935	+0.12(+0.42%)
Mar 08, 2006	27.92	28.35	27.90	28.18	3,661,372	+0.28(+1.01%)
Mar 07, 2006	27.72	27.93	27.68	27.90	2,147,245	+0.20(+0.72%)
Mar 06, 2006	27.72	27.90	27.66	27.70	1,529,599	-0.03(-0.11%)
Mar 03, 2006	27.75	27.85	27.65	27.73	1,342,327	-0.03(-0.09%)
Mar 02, 2006	27.78	27.79	27.60	27.75	1,238,801	-0.03(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.