Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.49	26.13	25.40	26.01	42,822	+0.87(+3.48%)
May 30, 2006	25.61	25.64	25.10	25.13	43,584	-0.85(-3.27%)
May 26, 2006	25.99	26.07	25.85	25.98	28,646	-0.01(-0.03%)
May 25, 2006	25.77	26.06	25.76	25.99	46,313	+0.20(+0.79%)
May 24, 2006	25.37	25.92	25.37	25.79	32,055	+0.44(+1.74%)
May 23, 2006	25.16	25.94	25.14	25.35	36,583	+0.36(+1.45%)
May 22, 2006	24.83	25.24	24.59	24.98	15,498	+0.08(+0.32%)
May 19, 2006	25.12	25.47	24.83	24.91	31,408	-0.30(-1.19%)
May 18, 2006	25.76	25.98	25.11	25.20	26,002	-0.61(-2.35%)
May 17, 2006	25.44	26.11	25.30	25.81	30,973	+0.06(+0.24%)
May 16, 2006	25.52	26.07	25.51	25.75	30,923	+0.14(+0.55%)
May 15, 2006	25.05	25.78	24.93	25.61	44,377	+0.36(+1.44%)
May 12, 2006	25.43	25.56	24.95	25.24	47,028	-0.19(-0.74%)
May 11, 2006	25.30	25.69	25.22	25.43	21,947	-0.30(-1.16%)
May 10, 2006	25.42	25.73	25.31	25.73	21,669	+0.13(+0.52%)
May 09, 2006	25.52	25.94	25.50	25.60	43,089	-0.09(-0.37%)
May 08, 2006	25.83	25.92	25.55	25.69	12,183	-0.14(-0.55%)
May 05, 2006	25.75	25.98	25.23	25.83	11,957	+0.26(+1.02%)
May 04, 2006	25.50	25.76	25.31	25.57	7,251	-0.13(-0.49%)
May 03, 2006	25.67	25.70	25.13	25.70	13,177	+0.04(+0.15%)
May 02, 2006	24.85	25.69	24.81	25.66	26,023	+0.78(+3.13%)
May 01, 2006	25.21	25.47	24.81	24.88	24,655	-0.14(-0.57%)
Apr 28, 2006	25.17	25.39	24.81	25.02	24,249	-0.36(-1.43%)
Apr 27, 2006	25.05	25.78	24.81	25.39	13,094	+0.04(+0.16%)
Apr 26, 2006	25.06	25.63	24.87	25.35	15,623	+0.14(+0.56%)
Apr 25, 2006	25.28	25.28	24.57	25.20	27,782	-0.35(-1.39%)
Apr 24, 2006	25.54	25.83	25.40	25.56	41,052	+0.02(+0.09%)
Apr 21, 2006	26.28	26.28	25.38	25.54	29,128	-0.24(-0.92%)
Apr 20, 2006	25.83	26.32	25.71	25.77	7,183	-0.22(-0.85%)
Apr 19, 2006	25.99	26.33	25.92	25.99	30,718	+0.00(+0.00%)
Apr 18, 2006	26.07	26.15	25.89	25.99	67,395	-0.31(-1.17%)
Apr 17, 2006	26.02	26.43	25.82	26.30	26,467	+0.55(+2.14%)
Apr 13, 2006	25.31	25.79	25.25	25.75	19,630	+0.11(+0.43%)
Apr 12, 2006	25.22	25.64	25.20	25.64	21,588	+0.42(+1.66%)
Apr 11, 2006	26.04	26.30	25.20	25.22	23,942	-0.59(-2.29%)
Apr 10, 2006	26.14	26.27	25.72	25.81	11,302	-0.26(-1.00%)
Apr 07, 2006	26.62	27.02	25.82	26.07	24,500	-0.52(-1.95%)
Apr 06, 2006	26.87	27.02	26.59	26.59	20,389	-0.39(-1.46%)
Apr 05, 2006	27.06	27.40	26.86	26.98	12,104	-0.32(-1.15%)
Apr 04, 2006	27.14	27.47	27.06	27.30	6,510	+0.03(+0.12%)
Apr 03, 2006	27.87	27.87	27.02	27.27	15,159	-0.73(-2.62%)
Mar 31, 2006	27.39	28.00	27.04	28.00	16,282	+0.36(+1.31%)
Mar 30, 2006	27.32	27.76	27.32	27.64	3,005	+0.04(+0.14%)
Mar 29, 2006	26.98	27.60	26.85	27.60	13,220	+0.43(+1.57%)
Mar 28, 2006	27.24	27.42	27.05	27.17	11,745	-0.30(-1.09%)
Mar 27, 2006	27.45	27.47	26.99	27.47	14,591	-0.08(-0.29%)
Mar 24, 2006	27.12	27.55	27.02	27.55	10,940	+0.24(+0.89%)
Mar 23, 2006	27.19	27.31	26.80	27.31	13,584	+0.08(+0.29%)
Mar 22, 2006	26.98	27.44	26.79	27.23	10,410	+0.32(+1.17%)
Mar 21, 2006	27.57	27.93	26.91	26.91	43,670	-0.93(-3.34%)
Mar 20, 2006	28.02	28.02	27.31	27.84	31,266	-0.47(-1.67%)
Mar 17, 2006	28.39	28.39	28.01	28.32	106,564	+0.06(+0.22%)
Mar 16, 2006	28.36	28.39	28.13	28.25	21,569	-0.06(-0.22%)
Mar 15, 2006	28.16	28.39	28.02	28.32	22,889	+0.27(+0.95%)
Mar 14, 2006	27.13	28.08	27.13	28.05	24,258	+0.65(+2.39%)
Mar 13, 2006	27.33	27.57	27.19	27.39	18,827	+0.06(+0.23%)
Mar 10, 2006	27.22	27.33	27.08	27.33	12,461	+0.15(+0.55%)
Mar 09, 2006	27.06	27.43	26.76	27.18	50,127	+0.01(+0.03%)
Mar 08, 2006	27.00	27.35	26.86	27.17	21,842	+0.04(+0.15%)
Mar 07, 2006	27.01	27.40	26.67	27.13	52,781	-0.17(-0.61%)
Mar 06, 2006	27.31	27.52	27.06	27.30	37,722	-0.01(-0.03%)
Mar 03, 2006	26.98	27.51	26.87	27.31	25,081	+0.13(+0.46%)
Mar 02, 2006	27.37	27.38	26.81	27.18	29,915	-0.07(-0.26%)

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.