Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.93	27.29	26.93	27.20	561,200	+0.34(+1.27%)
May 30, 2006	27.12	27.25	26.83	26.86	489,700	-0.33(-1.20%)
May 26, 2006	26.98	27.23	26.95	27.19	211,500	+0.22(+0.82%)
May 25, 2006	26.82	27.04	26.61	26.97	588,000	+0.21(+0.80%)
May 24, 2006	26.70	27.00	26.32	26.75	609,200	-0.07(-0.25%)
May 23, 2006	27.43	27.45	26.82	26.82	443,900	-0.50(-1.83%)
May 22, 2006	27.37	27.43	27.07	27.32	647,000	-0.21(-0.75%)
May 19, 2006	27.53	27.91	27.39	27.53	717,300	+0.06(+0.22%)
May 18, 2006	27.53	27.74	27.47	27.47	716,000	-0.01(-0.02%)
May 17, 2006	27.55	27.90	27.46	27.47	821,400	-0.17(-0.60%)
May 16, 2006	27.28	27.69	27.27	27.64	748,100	+0.41(+1.49%)
May 15, 2006	27.56	27.56	26.96	27.23	1,002,800	-0.43(-1.54%)
May 12, 2006	27.90	27.91	27.50	27.66	872,000	-0.37(-1.33%)
May 11, 2006	28.73	28.86	27.77	28.03	1,009,000	-0.85(-2.93%)
May 10, 2006	28.91	29.07	28.83	28.88	460,300	-0.12(-0.41%)
May 09, 2006	29.07	29.17	28.89	29.00	461,400	-0.16(-0.55%)
May 08, 2006	29.15	29.27	29.09	29.16	584,900	-0.05(-0.16%)
May 05, 2006	29.17	29.29	28.96	29.21	779,100	+0.09(+0.32%)
May 04, 2006	28.75	29.27	28.70	29.11	619,600	+0.29(+1.02%)
May 03, 2006	28.83	28.88	28.26	28.82	1,328,400	-0.13(-0.44%)
May 02, 2006	28.82	29.01	28.77	28.95	856,400	+0.06(+0.21%)
May 01, 2006	29.33	29.47	28.85	28.89	1,129,200	-0.45(-1.54%)
Apr 28, 2006	29.30	29.46	29.07	29.34	802,100	+0.04(+0.14%)
Apr 27, 2006	28.87	29.39	28.81	29.30	441,600	+0.33(+1.13%)
Apr 26, 2006	28.81	29.06	28.53	28.97	598,000	+0.15(+0.51%)
Apr 25, 2006	28.89	29.07	28.67	28.83	912,700	-0.10(-0.35%)
Apr 24, 2006	29.20	29.20	28.81	28.93	568,400	-0.32(-1.09%)
Apr 21, 2006	29.23	29.28	28.97	29.25	1,210,000	+0.15(+0.50%)
Apr 20, 2006	28.85	29.31	28.85	29.10	644,300	+0.25(+0.86%)
Apr 19, 2006	29.24	29.24	28.67	28.85	834,900	-0.40(-1.37%)
Apr 18, 2006	28.87	29.42	28.85	29.25	747,300	+0.39(+1.34%)
Apr 17, 2006	28.99	29.14	28.75	28.87	707,500	-0.15(-0.53%)
Apr 13, 2006	28.87	29.05	28.77	29.02	577,300	+0.15(+0.53%)
Apr 12, 2006	28.61	28.93	28.47	28.87	589,400	+0.26(+0.91%)
Apr 11, 2006	28.53	28.75	28.51	28.61	611,000	+0.07(+0.26%)
Apr 10, 2006	28.57	28.63	28.29	28.53	616,300	-0.05(-0.16%)
Apr 07, 2006	28.72	28.87	28.37	28.58	526,900	-0.14(-0.49%)
Apr 06, 2006	28.85	28.87	28.50	28.72	597,600	-0.13(-0.44%)
Apr 05, 2006	28.73	28.99	28.54	28.85	548,400	+0.19(+0.67%)
Apr 04, 2006	28.76	28.82	28.60	28.65	670,300	+0.01(+0.02%)
Apr 03, 2006	28.33	28.71	28.13	28.65	537,200	+0.31(+1.08%)
Mar 31, 2006	28.00	28.49	28.00	28.34	1,053,000	+0.39(+1.41%)
Mar 30, 2006	28.45	28.45	27.75	27.95	416,800	+0.00(+0.00%)
Mar 29, 2006	27.93	28.17	27.87	27.95	702,200	+0.05(+0.19%)
Mar 28, 2006	27.83	27.96	27.69	27.89	468,900	+0.07(+0.24%)
Mar 27, 2006	27.72	27.87	27.60	27.83	348,500	+0.07(+0.24%)
Mar 24, 2006	27.60	27.78	27.49	27.76	332,500	+0.19(+0.68%)
Mar 23, 2006	27.37	27.65	27.37	27.57	347,200	+0.21(+0.75%)
Mar 22, 2006	27.17	27.39	27.09	27.37	476,300	+0.21(+0.79%)
Mar 21, 2006	27.30	27.33	27.07	27.15	1,341,800	-0.18(-0.66%)
Mar 20, 2006	27.57	27.57	27.27	27.33	393,800	-0.23(-0.82%)
Mar 17, 2006	27.44	27.59	27.33	27.56	687,600	+0.19(+0.68%)
Mar 16, 2006	27.20	27.45	27.11	27.37	697,200	+0.11(+0.42%)
Mar 15, 2006	27.32	27.32	27.01	27.26	751,000	-0.04(-0.15%)
Mar 14, 2006	27.23	27.47	27.12	27.30	1,053,700	+0.14(+0.52%)
Mar 13, 2006	27.00	27.17	26.89	27.16	416,500	+0.31(+1.14%)
Mar 10, 2006	26.27	26.91	26.20	26.85	741,300	+0.59(+2.26%)
Mar 09, 2006	26.63	26.65	26.19	26.26	600,500	-0.34(-1.28%)
Mar 08, 2006	26.17	26.77	26.17	26.60	1,054,700	+0.41(+1.58%)
Mar 07, 2006	25.85	26.19	25.83	26.19	439,700	+0.13(+0.51%)
Mar 06, 2006	26.12	26.12	25.84	26.05	394,500	-0.03(-0.13%)
Mar 03, 2006	25.97	26.20	25.89	26.09	509,800	+0.05(+0.18%)
Mar 02, 2006	26.07	26.23	25.93	26.04	411,500	-0.13(-0.51%)

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.