Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.26	27.26	26.97	27.11	3,427,300	+0.05(+0.18%)
May 30, 2006	27.36	27.39	27.01	27.06	1,889,200	-0.40(-1.46%)
May 26, 2006	27.37	27.47	27.16	27.46	1,625,900	-0.33(-1.18%)
May 25, 2006	27.42	27.82	27.19	27.79	755,400	+0.72(+2.65%)
May 24, 2006	26.72	27.27	26.52	27.07	4,528,900	+0.35(+1.31%)
May 23, 2006	27.30	27.42	26.71	26.72	2,289,800	-0.43(-1.58%)
May 22, 2006	27.05	27.33	26.95	27.15	2,749,100	-0.03(-0.11%)
May 19, 2006	27.03	27.44	26.95	27.18	3,272,300	+0.27(+1.00%)
May 18, 2006	26.94	27.25	26.91	26.91	2,693,300	-0.03(-0.11%)
May 17, 2006	26.92	27.27	26.77	26.94	3,318,900	-0.23(-0.85%)
May 16, 2006	27.48	27.61	27.17	27.17	2,870,300	-0.48(-1.74%)
May 15, 2006	27.01	27.69	26.99	27.65	3,326,100	+0.37(+1.36%)
May 12, 2006	27.46	27.56	27.21	27.28	2,005,600	-0.18(-0.66%)
May 11, 2006	27.65	27.73	27.25	27.46	2,489,300	-0.37(-1.33%)
May 10, 2006	27.71	27.98	27.46	27.83	2,273,500	-0.07(-0.25%)
May 09, 2006	27.94	28.17	27.76	27.90	2,598,100	-0.34(-1.20%)
May 08, 2006	28.32	28.47	28.04	28.24	3,130,900	-0.26(-0.91%)
May 05, 2006	28.18	28.70	27.76	28.50	4,241,200	+0.58(+2.08%)
May 04, 2006	27.17	28.29	27.17	27.92	8,388,100	+0.98(+3.64%)
May 03, 2006	26.93	27.24	26.90	26.94	4,105,000	+0.01(+0.04%)
May 02, 2006	26.62	27.06	26.58	26.93	2,549,700	+0.31(+1.16%)
May 01, 2006	26.52	26.80	26.48	26.62	2,850,400	+0.27(+1.02%)
Apr 28, 2006	26.30	26.60	26.06	26.35	2,827,200	+0.01(+0.04%)
Apr 27, 2006	26.35	26.58	26.22	26.34	2,117,100	-0.11(-0.42%)
Apr 26, 2006	26.20	26.62	26.20	26.45	3,161,100	+0.04(+0.15%)
Apr 25, 2006	26.54	26.60	26.31	26.41	1,801,600	-0.14(-0.53%)
Apr 24, 2006	26.56	26.84	26.39	26.55	1,747,400	-0.10(-0.38%)
Apr 21, 2006	26.24	27.03	26.15	26.65	3,829,200	+0.60(+2.30%)
Apr 20, 2006	26.19	26.33	26.00	26.05	2,356,600	-0.19(-0.72%)
Apr 19, 2006	26.55	26.63	26.14	26.24	3,069,800	-0.39(-1.46%)
Apr 18, 2006	25.92	26.76	25.78	26.63	3,329,100	+0.70(+2.70%)
Apr 17, 2006	26.01	26.20	25.78	25.93	3,200,000	-0.08(-0.31%)
Apr 13, 2006	25.59	26.15	25.59	26.01	2,995,800	-0.08(-0.31%)
Apr 12, 2006	25.74	26.25	25.70	26.09	4,853,600	+0.31(+1.20%)
Apr 11, 2006	26.05	26.10	25.53	25.78	3,093,900	+0.31(+1.23%)
Apr 10, 2006	25.77	25.80	25.43	25.47	1,407,900	-0.61(-2.35%)
Apr 07, 2006	26.50	26.59	26.00	26.08	3,832,400	-0.44(-1.66%)
Apr 06, 2006	26.60	26.73	26.48	26.52	3,273,500	-0.19(-0.71%)
Apr 05, 2006	26.87	26.95	26.27	26.71	5,176,400	-0.14(-0.52%)
Apr 04, 2006	26.62	26.91	26.53	26.85	3,640,000	+0.13(+0.49%)
Apr 03, 2006	26.94	27.09	26.71	26.72	4,635,300	-0.16(-0.60%)
Mar 31, 2006	27.31	27.50	26.84	26.88	5,287,000	-0.43(-1.57%)
Mar 30, 2006	27.24	27.43	26.99	27.31	6,512,400	-0.03(-0.11%)
Mar 29, 2006	27.26	27.54	27.26	27.34	3,644,200	+0.09(+0.33%)
Mar 28, 2006	27.25	27.47	27.24	27.25	3,284,500	+1.62(+6.31%)
Mar 27, 2006	25.56	25.70	25.43	25.63	734,700	-1.70(-6.21%)
Mar 24, 2006	27.32	27.40	27.16	27.33	1,865,500	+0.01(+0.04%)
Mar 23, 2006	27.11	27.39	27.06	27.32	3,341,600	+0.15(+0.55%)
Mar 22, 2006	27.22	27.22	26.96	27.17	3,083,600	+0.26(+0.97%)
Mar 21, 2006	27.15	27.23	26.83	26.91	3,553,400	-0.18(-0.66%)
Mar 20, 2006	26.80	27.24	26.75	27.09	4,850,300	+0.26(+0.97%)
Mar 17, 2006	26.50	26.84	26.46	26.83	4,673,900	+0.29(+1.09%)
Mar 16, 2006	26.50	26.77	26.41	26.54	3,658,700	+0.14(+0.53%)
Mar 15, 2006	26.35	26.49	26.29	26.40	3,776,000	-0.11(-0.41%)
Mar 14, 2006	26.25	26.58	26.11	26.51	3,321,500	+0.20(+0.76%)
Mar 13, 2006	26.20	26.53	26.08	26.31	3,297,800	+0.12(+0.46%)
Mar 10, 2006	25.86	26.30	25.81	26.19	3,978,300	+0.33(+1.28%)
Mar 09, 2006	25.79	25.96	25.69	25.86	4,812,900	+0.09(+0.35%)
Mar 08, 2006	25.71	25.77	25.56	25.77	6,357,300	-0.02(-0.08%)
Mar 07, 2006	25.74	25.87	25.71	25.79	4,642,800	+0.05(+0.19%)
Mar 06, 2006	25.82	25.97	25.72	25.74	3,331,700	-0.01(-0.04%)
Mar 03, 2006	25.62	25.99	25.62	25.75	3,401,100	-0.17(-0.66%)
Mar 02, 2006	25.61	25.93	25.50	25.92	4,687,800	+0.09(+0.35%)

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.