Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.21	27.21	26.76	27.06	664,461	+0.05(+0.19%)
May 30, 2006	27.23	27.28	26.96	27.00	1,581,086	+0.40(+1.52%)
May 26, 2006	26.20	26.61	26.19	26.60	609,282	+0.74(+2.85%)
May 25, 2006	25.44	25.92	25.35	25.86	523,041	+0.04(+0.16%)
May 24, 2006	25.92	26.00	25.41	25.82	1,000,068	-0.36(-1.39%)
May 23, 2006	26.12	26.68	26.07	26.19	2,403,174	+0.35(+1.36%)
May 22, 2006	25.93	25.93	25.30	25.83	1,352,846	-0.62(-2.35%)
May 19, 2006	26.56	26.59	26.03	26.45	653,753	-0.09(-0.35%)
May 18, 2006	26.73	26.90	26.50	26.55	1,627,004	+0.01(+0.04%)
May 17, 2006	27.11	27.45	26.41	26.54	1,219,143	-0.09(-0.35%)
May 16, 2006	26.87	27.01	26.38	26.63	1,320,433	-0.50(-1.83%)
May 15, 2006	27.37	27.80	26.96	27.13	865,690	-0.87(-3.11%)
May 12, 2006	28.23	28.35	27.84	28.00	527,671	-0.41(-1.46%)
May 11, 2006	28.56	28.69	28.26	28.41	788,517	+0.07(+0.26%)
May 10, 2006	28.79	28.80	28.28	28.34	747,422	-0.29(-1.01%)
May 09, 2006	28.71	28.71	28.52	28.63	1,815,017	-0.08(-0.29%)
May 08, 2006	28.71	28.84	28.57	28.71	1,093,448	+0.36(+1.28%)
May 05, 2006	28.24	28.40	28.22	28.35	361,652	+0.11(+0.40%)
May 04, 2006	28.32	28.38	28.10	28.24	882,572	+0.28(+1.00%)
May 03, 2006	27.97	28.06	27.90	27.96	840,030	-0.22(-0.77%)
May 02, 2006	28.82	28.86	27.96	28.18	1,062,868	+0.20(+0.70%)
May 01, 2006	27.96	28.20	27.86	27.98	838,776	+0.30(+1.09%)
Apr 28, 2006	27.55	27.77	27.48	27.68	729,576	+0.20(+0.72%)
Apr 27, 2006	27.52	27.81	27.43	27.48	889,228	+0.25(+0.91%)
Apr 26, 2006	27.05	27.23	26.98	27.23	426,574	+0.33(+1.23%)
Apr 25, 2006	27.15	27.18	26.89	26.90	1,762,443	-0.16(-0.57%)
Apr 24, 2006	27.06	27.10	26.88	27.06	1,018,590	+0.41(+1.56%)
Apr 21, 2006	26.75	26.80	26.55	26.64	2,323,589	+0.64(+2.47%)
Apr 20, 2006	26.06	26.33	25.94	26.00	540,116	+0.00(+0.00%)
Apr 19, 2006	26.07	26.11	25.98	26.00	622,787	-0.11(-0.44%)
Apr 18, 2006	25.99	26.12	25.89	26.11	1,028,140	+0.84(+3.32%)
Apr 17, 2006	25.05	25.80	25.02	25.27	772,214	+1.06(+4.37%)
Apr 13, 2006	24.28	24.42	24.11	24.22	338,597	-0.06(-0.26%)
Apr 12, 2006	24.23	24.28	24.08	24.28	317,567	+0.11(+0.47%)
Apr 11, 2006	24.46	24.46	24.06	24.16	575,326	-0.11(-0.47%)
Apr 10, 2006	24.59	24.72	24.22	24.28	977,109	-0.26(-1.06%)
Apr 07, 2006	24.81	24.92	24.39	24.54	468,055	-0.16(-0.63%)
Apr 06, 2006	24.83	24.83	24.53	24.69	732,277	-0.02(-0.08%)
Apr 05, 2006	24.60	24.77	24.35	24.71	790,639	+0.08(+0.34%)
Apr 04, 2006	24.63	24.71	24.58	24.63	1,074,637	-0.19(-0.75%)
Apr 03, 2006	24.46	24.85	24.40	24.82	634,846	+0.36(+1.48%)
Mar 31, 2006	24.10	24.54	24.06	24.45	532,205	+0.20(+0.81%)
Mar 30, 2006	24.11	24.34	23.98	24.26	691,568	+0.20(+0.82%)
Mar 29, 2006	23.86	24.15	23.86	24.06	409,982	+0.22(+0.91%)
Mar 28, 2006	24.04	24.09	23.84	23.84	757,069	-0.24(-0.99%)
Mar 27, 2006	23.94	24.25	23.91	24.08	582,175	+0.15(+0.61%)
Mar 24, 2006	23.88	24.02	23.79	23.94	622,498	+0.00(+0.00%)
Mar 23, 2006	23.89	24.09	23.74	23.94	700,443	-0.01(-0.04%)
Mar 22, 2006	23.74	23.99	23.70	23.95	1,571,053	-0.18(-0.73%)
Mar 21, 2006	24.25	24.39	24.04	24.12	387,409	-0.35(-1.44%)
Mar 20, 2006	24.36	24.49	24.32	24.47	299,625	+0.21(+0.85%)
Mar 17, 2006	24.34	24.38	24.15	24.27	192,547	+0.03(+0.13%)
Mar 16, 2006	24.00	24.36	23.99	24.24	416,445	+0.24(+0.99%)
Mar 15, 2006	23.89	24.15	23.80	24.00	1,030,455	-0.02(-0.09%)
Mar 14, 2006	23.81	24.10	23.71	24.02	779,353	+0.16(+0.65%)
Mar 13, 2006	24.14	24.16	23.85	23.86	990,325	-0.28(-1.16%)
Mar 10, 2006	24.38	24.41	23.97	24.14	1,013,477	-0.19(-0.77%)
Mar 09, 2006	24.15	24.59	24.13	24.33	626,550	-0.02(-0.09%)
Mar 08, 2006	23.85	24.35	23.79	24.35	798,453	+0.35(+1.47%)
Mar 07, 2006	24.54	24.54	23.74	24.00	767,584	-0.54(-2.20%)
Mar 06, 2006	24.94	25.02	24.53	24.54	292,293	-0.40(-1.62%)
Mar 03, 2006	24.98	24.98	24.67	24.94	511,561	-0.36(-1.43%)
Mar 02, 2006	25.46	25.46	25.29	25.30	385,576	-0.16(-0.61%)

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.