Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.84	28.22	27.84	28.09	50,486	+0.26(+0.94%)
May 30, 2006	27.84	28.11	27.83	27.83	31,409	-0.17(-0.60%)
May 26, 2006	28.11	28.44	27.90	28.00	13,732	-0.32(-1.12%)
May 25, 2006	28.43	28.72	28.04	28.31	33,851	+0.26(+0.93%)
May 24, 2006	27.56	28.14	27.56	28.05	102,047	+0.49(+1.79%)
May 23, 2006	27.75	27.77	27.54	27.56	53,341	+0.00(+0.00%)
May 22, 2006	27.51	27.74	27.51	27.56	133,868	-0.02(-0.07%)
May 19, 2006	27.22	27.61	26.98	27.58	29,914	+0.30(+1.09%)
May 18, 2006	27.51	27.74	27.26	27.28	18,319	-0.20(-0.71%)
May 17, 2006	27.55	27.75	27.47	27.47	30,458	-0.27(-0.97%)
May 16, 2006	27.98	28.38	27.61	27.75	53,773	-0.05(-0.17%)
May 15, 2006	27.70	28.03	27.64	27.79	142,600	-0.06(-0.20%)
May 12, 2006	28.11	28.15	27.84	27.85	46,470	-0.29(-1.03%)
May 11, 2006	28.38	28.52	28.12	28.14	53,348	-0.32(-1.11%)
May 10, 2006	28.56	28.58	28.31	28.45	146,541	+0.04(+0.13%)
May 09, 2006	28.35	28.49	28.29	28.42	10,327	-0.04(-0.13%)
May 08, 2006	28.77	28.77	28.38	28.45	80,127	-0.24(-0.84%)
May 05, 2006	28.85	28.91	28.70	28.70	19,341	-0.01(-0.03%)
May 04, 2006	29.20	29.20	28.63	28.71	14,210	-0.21(-0.71%)
May 03, 2006	29.06	29.28	28.62	28.91	27,459	+0.28(+0.98%)
May 02, 2006	28.73	29.15	28.48	28.63	25,638	-0.21(-0.71%)
May 01, 2006	28.99	29.19	28.63	28.84	71,573	+0.11(+0.39%)
Apr 28, 2006	28.34	28.72	28.28	28.72	9,650	+0.37(+1.32%)
Apr 27, 2006	28.30	29.13	28.23	28.35	11,256	-0.18(-0.62%)
Apr 26, 2006	28.60	28.75	28.24	28.53	17,682	+0.07(+0.26%)
Apr 25, 2006	29.13	29.13	28.34	28.45	38,522	-0.46(-1.58%)
Apr 24, 2006	30.66	30.66	28.91	28.91	42,818	-1.67(-5.46%)
Apr 21, 2006	31.03	31.03	29.95	30.58	27,990	-0.20(-0.64%)
Apr 20, 2006	30.78	30.78	30.42	30.78	10,292	-0.19(-0.60%)
Apr 19, 2006	30.66	30.97	30.31	30.96	32,090	+0.32(+1.03%)
Apr 18, 2006	29.84	30.67	29.72	30.65	51,229	+0.84(+2.82%)
Apr 17, 2006	29.69	29.84	29.44	29.81	13,458	+0.12(+0.41%)
Apr 13, 2006	29.69	29.84	29.17	29.69	8,142	-0.01(-0.03%)
Apr 12, 2006	28.97	29.79	28.92	29.69	13,968	+0.73(+2.51%)
Apr 11, 2006	29.65	29.65	28.96	28.97	17,069	-0.58(-1.97%)
Apr 10, 2006	29.84	29.84	29.34	29.55	7,519	+0.14(+0.46%)
Apr 07, 2006	30.08	30.11	29.28	29.41	18,236	-0.47(-1.56%)
Apr 06, 2006	30.04	30.04	29.68	29.88	16,967	-0.01(-0.03%)
Apr 05, 2006	30.36	30.45	29.55	29.89	52,545	-0.36(-1.20%)
Apr 04, 2006	30.18	30.45	30.15	30.25	9,783	-0.19(-0.61%)
Apr 03, 2006	30.33	30.71	30.02	30.44	14,925	-0.18(-0.58%)
Mar 31, 2006	30.40	30.62	30.11	30.62	22,263	+0.21(+0.71%)
Mar 30, 2006	30.24	30.40	30.20	30.40	15,689	+0.06(+0.18%)
Mar 29, 2006	30.29	30.36	30.24	30.35	23,109	+0.02(+0.06%)
Mar 28, 2006	30.22	30.36	30.12	30.33	10,874	-0.05(-0.15%)
Mar 27, 2006	30.38	30.38	30.23	30.38	19,384	+0.07(+0.22%)
Mar 24, 2006	30.27	30.36	30.17	30.31	42,519	+0.16(+0.53%)
Mar 23, 2006	30.01	30.27	29.51	30.15	13,617	+0.04(+0.12%)
Mar 22, 2006	29.98	30.17	29.78	30.11	47,929	-0.06(-0.19%)
Mar 21, 2006	30.13	30.26	29.89	30.17	45,393	-0.09(-0.31%)
Mar 20, 2006	30.13	30.30	30.12	30.26	43,244	+0.05(+0.15%)
Mar 17, 2006	30.22	30.26	29.83	30.22	144,749	+0.15(+0.50%)
Mar 16, 2006	30.17	30.17	29.87	30.07	14,374	-0.10(-0.34%)
Mar 15, 2006	30.08	30.17	29.80	30.17	11,548	+0.10(+0.34%)
Mar 14, 2006	29.90	30.08	29.78	30.07	31,485	+0.18(+0.59%)
Mar 13, 2006	29.60	30.00	29.60	29.89	16,207	+0.30(+1.01%)
Mar 10, 2006	29.07	29.59	28.77	29.59	33,884	+0.53(+1.83%)
Mar 09, 2006	29.00	29.30	28.46	29.06	56,781	-0.11(-0.38%)
Mar 08, 2006	28.84	29.48	28.60	29.17	20,135	+0.13(+0.45%)
Mar 07, 2006	29.07	29.55	28.63	29.04	13,060	-0.24(-0.83%)
Mar 06, 2006	29.61	29.68	28.83	29.28	21,908	-0.36(-1.23%)
Mar 03, 2006	29.67	30.10	29.65	29.65	13,284	-0.32(-1.06%)
Mar 02, 2006	30.27	30.27	29.53	29.96	14,725	-0.28(-0.93%)

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.