Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.13	28.35	27.81	28.13	1,476,476	+0.04(+0.14%)
May 30, 2006	28.64	28.64	28.08	28.09	938,949	-0.63(-2.18%)
May 26, 2006	28.61	28.75	28.56	28.71	454,394	+0.14(+0.48%)
May 25, 2006	28.30	28.58	28.22	28.58	772,685	+0.42(+1.51%)
May 24, 2006	28.10	28.35	27.93	28.15	887,967	-0.01(-0.02%)
May 23, 2006	28.28	28.38	28.13	28.16	780,646	+0.01(+0.05%)
May 22, 2006	27.84	28.30	27.74	28.15	987,022	+0.14(+0.51%)
May 19, 2006	27.98	28.17	27.69	28.00	648,982	+0.16(+0.56%)
May 18, 2006	28.02	28.26	27.78	27.84	1,151,755	-0.22(-0.77%)
May 17, 2006	27.99	28.14	27.80	28.06	1,072,604	-0.20(-0.69%)
May 16, 2006	28.43	28.50	28.19	28.26	410,608	-0.16(-0.57%)
May 15, 2006	28.21	28.45	28.19	28.42	717,569	+0.10(+0.35%)
May 12, 2006	28.40	28.47	28.20	28.32	956,096	-0.11(-0.39%)
May 11, 2006	28.55	28.65	28.37	28.43	890,570	-0.16(-0.55%)
May 10, 2006	28.53	28.69	28.45	28.59	581,772	-0.02(-0.07%)
May 09, 2006	28.63	28.67	28.41	28.61	490,372	-0.01(-0.05%)
May 08, 2006	28.69	28.80	28.52	28.62	779,574	-0.01(-0.02%)
May 05, 2006	28.65	28.75	28.58	28.63	559,726	-0.03(-0.09%)
May 04, 2006	28.64	28.79	28.39	28.65	693,686	+0.17(+0.60%)
May 03, 2006	28.38	28.60	28.26	28.48	720,325	+0.14(+0.48%)
May 02, 2006	28.53	28.53	28.19	28.35	583,150	-0.07(-0.23%)
May 01, 2006	28.77	28.97	28.24	28.41	753,241	-0.10(-0.34%)
Apr 28, 2006	28.67	28.77	28.50	28.51	584,834	-0.20(-0.68%)
Apr 27, 2006	28.61	28.92	28.48	28.71	726,296	+0.01(+0.02%)
Apr 26, 2006	28.84	28.97	28.64	28.70	579,016	+0.01(+0.05%)
Apr 25, 2006	28.97	28.97	28.12	28.69	1,040,606	-0.21(-0.72%)
Apr 24, 2006	29.03	29.07	28.80	28.90	544,875	-0.16(-0.56%)
Apr 21, 2006	29.46	29.49	29.06	29.06	884,293	-0.20(-0.69%)
Apr 20, 2006	29.39	29.61	29.18	29.26	744,209	+0.00(+0.00%)
Apr 19, 2006	29.45	29.63	29.21	29.26	2,246,405	-0.05(-0.16%)
Apr 18, 2006	29.31	29.38	28.92	29.31	1,162,472	-0.01(-0.04%)
Apr 17, 2006	29.34	29.72	29.14	29.32	1,067,398	+0.08(+0.27%)
Apr 13, 2006	29.20	29.50	29.21	29.24	549,315	+0.05(+0.16%)
Apr 12, 2006	29.33	29.43	29.12	29.20	471,694	-0.20(-0.69%)
Apr 11, 2006	29.50	29.54	29.26	29.40	722,009	-0.17(-0.57%)
Apr 10, 2006	29.42	29.72	29.34	29.57	641,633	+0.24(+0.80%)
Apr 07, 2006	29.78	29.83	29.18	29.33	756,150	-0.36(-1.21%)
Apr 06, 2006	29.99	29.99	29.54	29.69	1,105,979	-0.38(-1.26%)
Apr 05, 2006	29.78	30.15	29.54	30.07	1,841,614	+1.40(+4.90%)
Apr 04, 2006	28.60	28.77	28.48	28.67	798,864	+0.12(+0.43%)
Apr 03, 2006	28.54	28.85	28.49	28.54	793,353	-0.08(-0.30%)
Mar 31, 2006	28.65	28.82	28.51	28.63	709,608	+0.02(+0.07%)
Mar 30, 2006	28.69	28.78	28.52	28.61	461,743	-0.16(-0.57%)
Mar 29, 2006	28.71	28.91	28.63	28.77	374,171	+0.16(+0.55%)
Mar 28, 2006	28.81	28.94	28.45	28.62	786,157	-0.25(-0.88%)
Mar 27, 2006	28.94	28.94	28.75	28.87	537,986	-0.14(-0.47%)
Mar 24, 2006	29.00	29.07	28.77	29.01	557,123	-0.06(-0.20%)
Mar 23, 2006	29.24	29.34	28.94	29.07	619,740	-0.30(-1.02%)
Mar 22, 2006	29.34	29.49	29.19	29.37	578,863	+0.08(+0.29%)
Mar 21, 2006	29.46	29.60	29.24	29.28	512,418	-0.23(-0.77%)
Mar 20, 2006	29.67	29.68	29.36	29.51	514,868	+0.01(+0.02%)
Mar 17, 2006	29.65	29.71	29.35	29.50	750,945	+0.00(+0.00%)
Mar 16, 2006	29.31	29.58	29.20	29.50	505,223	+0.37(+1.28%)
Mar 15, 2006	29.09	29.32	29.04	29.13	578,557	+0.01(+0.04%)
Mar 14, 2006	28.83	29.20	28.73	29.12	565,390	+0.24(+0.84%)
Mar 13, 2006	29.30	29.39	28.84	28.88	345,388	-0.35(-1.21%)
Mar 10, 2006	28.94	29.26	28.90	29.23	658,014	+0.29(+0.99%)
Mar 09, 2006	28.92	29.08	28.81	28.94	617,750	+0.09(+0.29%)
Mar 08, 2006	29.03	29.03	28.65	28.86	691,849	-0.41(-1.38%)
Mar 07, 2006	28.61	29.42	28.61	29.26	1,348,180	+0.70(+2.45%)
Mar 06, 2006	28.82	28.84	28.49	28.56	638,877	-0.19(-0.66%)
Mar 03, 2006	28.73	28.96	28.67	28.75	754,313	-0.19(-0.65%)
Mar 02, 2006	29.09	29.16	28.69	28.94	480,727	-0.22(-0.76%)

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.