Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.54	27.11	26.54	26.75	650,250	+0.26(+0.97%)
May 30, 2006	26.74	26.93	26.49	26.49	497,497	-0.31(-1.17%)
May 26, 2006	26.68	26.82	26.55	26.81	369,199	-0.15(-0.55%)
May 25, 2006	26.77	26.95	26.60	26.95	477,969	+0.32(+1.19%)
May 24, 2006	26.64	26.82	26.36	26.64	635,285	-0.07(-0.27%)
May 23, 2006	27.02	27.08	26.68	26.71	396,939	-0.25(-0.94%)
May 22, 2006	26.50	27.19	26.48	26.96	484,904	+0.32(+1.21%)
May 19, 2006	26.76	26.82	26.47	26.64	365,184	-0.04(-0.14%)
May 18, 2006	26.77	26.82	26.54	26.67	287,803	+0.03(+0.12%)
May 17, 2006	26.94	27.21	26.60	26.64	494,212	-0.39(-1.46%)
May 16, 2006	27.34	27.38	27.01	27.04	294,921	-0.32(-1.16%)
May 15, 2006	27.18	27.41	26.99	27.35	465,742	+0.18(+0.67%)
May 12, 2006	27.75	27.75	27.16	27.17	323,209	-0.58(-2.09%)
May 11, 2006	27.97	27.97	27.63	27.75	391,464	-0.28(-1.02%)
May 10, 2006	27.79	28.15	27.79	28.04	285,978	+0.24(+0.87%)
May 09, 2006	27.81	27.95	27.67	27.80	344,196	-0.06(-0.22%)
May 08, 2006	27.90	27.95	27.67	27.86	307,149	-0.07(-0.24%)
May 05, 2006	27.41	28.05	27.38	27.92	512,097	+0.62(+2.27%)
May 04, 2006	26.72	27.50	26.72	27.30	426,869	+0.24(+0.89%)
May 03, 2006	26.85	27.12	26.81	27.06	313,901	+0.14(+0.51%)
May 02, 2006	26.96	27.06	26.76	26.93	488,372	-0.02(-0.08%)
May 01, 2006	27.40	27.52	26.90	26.95	401,684	-0.44(-1.62%)
Apr 28, 2006	27.23	27.67	27.03	27.39	542,392	+0.14(+0.52%)
Apr 27, 2006	26.71	27.39	26.71	27.25	390,917	+0.36(+1.35%)
Apr 26, 2006	27.12	27.23	26.76	26.89	306,966	-0.29(-1.05%)
Apr 25, 2006	27.21	27.26	26.84	27.17	297,294	+0.01(+0.02%)
Apr 24, 2006	27.14	27.23	26.95	27.17	300,396	-0.03(-0.10%)
Apr 21, 2006	27.41	27.50	26.99	27.19	198,196	-0.18(-0.64%)
Apr 20, 2006	27.15	27.41	27.14	27.37	189,070	+0.19(+0.69%)
Apr 19, 2006	27.25	27.40	27.05	27.18	250,756	-0.10(-0.38%)
Apr 18, 2006	26.95	27.29	26.90	27.29	271,743	+0.36(+1.32%)
Apr 17, 2006	26.98	27.02	26.76	26.93	408,437	-0.05(-0.20%)
Apr 13, 2006	27.10	27.15	26.85	26.99	344,196	-0.11(-0.40%)
Apr 12, 2006	27.27	27.35	27.05	27.10	448,587	-0.16(-0.60%)
Apr 11, 2006	27.74	27.84	27.12	27.26	449,317	-0.44(-1.58%)
Apr 10, 2006	27.66	27.86	27.58	27.70	461,727	+0.11(+0.40%)
Apr 07, 2006	27.91	28.04	27.54	27.59	588,565	-0.39(-1.39%)
Apr 06, 2006	28.25	28.25	27.83	27.98	522,865	-0.29(-1.03%)
Apr 05, 2006	27.88	28.27	27.72	28.27	607,363	+0.31(+1.10%)
Apr 04, 2006	27.62	28.24	27.61	27.96	1,047,737	+0.62(+2.29%)
Apr 03, 2006	27.95	27.95	27.21	27.34	421,212	+0.37(+1.36%)
Mar 31, 2006	27.12	27.17	26.86	26.97	318,281	-0.10(-0.36%)
Mar 30, 2006	27.10	27.15	26.89	27.07	393,472	+0.02(+0.08%)
Mar 29, 2006	27.04	27.18	26.90	27.05	433,439	+0.02(+0.06%)
Mar 28, 2006	27.11	27.11	26.90	27.03	553,160	-0.08(-0.28%)
Mar 27, 2006	27.16	27.31	26.92	27.11	376,134	-0.16(-0.58%)
Mar 24, 2006	27.39	27.42	27.13	27.27	334,524	-0.13(-0.46%)
Mar 23, 2006	27.52	27.65	27.39	27.39	470,487	-0.21(-0.75%)
Mar 22, 2006	27.59	27.77	27.47	27.60	272,291	+0.02(+0.06%)
Mar 21, 2006	27.97	28.09	27.48	27.58	288,716	-0.42(-1.49%)
Mar 20, 2006	28.33	28.43	27.95	28.00	354,051	-0.33(-1.16%)
Mar 17, 2006	28.27	28.38	28.16	28.33	336,531	+0.05(+0.19%)
Mar 16, 2006	28.22	28.35	28.20	28.27	261,523	+0.11(+0.39%)
Mar 15, 2006	28.05	28.17	27.84	28.16	303,681	+0.14(+0.49%)
Mar 14, 2006	27.94	28.04	27.85	28.03	211,153	+0.09(+0.31%)
Mar 13, 2006	28.03	28.14	27.82	27.94	175,748	+0.00(+0.00%)
Mar 10, 2006	27.85	28.09	27.72	27.94	124,283	+0.15(+0.55%)
Mar 09, 2006	28.03	28.03	27.78	27.79	174,470	-0.24(-0.86%)
Mar 08, 2006	28.13	28.16	27.68	28.03	431,432	-0.10(-0.35%)
Mar 07, 2006	27.91	28.13	27.74	28.13	220,278	+0.18(+0.63%)
Mar 06, 2006	28.50	28.50	27.94	27.95	241,083	-0.54(-1.90%)
Mar 03, 2006	28.49	28.77	28.43	28.49	166,075	-0.12(-0.40%)
Mar 02, 2006	28.71	28.71	28.46	28.61	162,608	-0.10(-0.34%)

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.