Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	27.89	28.07	27.82	28.03	716,043	+0.31(+1.12%)
Jun 29, 2006	26.89	27.72	26.88	27.72	2,003,096	+0.99(+3.70%)
Jun 28, 2006	26.72	26.74	26.56	26.73	698,769	+0.27(+1.01%)
Jun 27, 2006	26.82	26.90	26.45	26.46	257,149	-0.48(-1.77%)
Jun 26, 2006	26.79	26.97	26.69	26.94	294,630	+0.21(+0.80%)
Jun 23, 2006	26.68	26.90	26.66	26.72	404,791	-0.09(-0.34%)
Jun 22, 2006	26.80	26.94	26.65	26.82	1,269,779	-0.13(-0.50%)
Jun 21, 2006	26.62	27.02	26.59	26.95	380,673	+0.38(+1.43%)
Jun 20, 2006	26.45	26.71	26.39	26.57	460,523	+0.32(+1.23%)
Jun 19, 2006	26.69	26.70	26.21	26.25	464,760	-0.19(-0.73%)
Jun 16, 2006	26.60	26.63	26.30	26.44	571,009	-0.25(-0.94%)
Jun 15, 2006	26.36	26.76	26.36	26.69	943,208	+0.77(+2.96%)
Jun 14, 2006	25.99	26.14	25.64	25.93	1,022,407	+0.39(+1.53%)
Jun 13, 2006	25.85	26.04	25.51	25.54	1,293,897	-0.75(-2.84%)
Jun 12, 2006	26.63	26.66	26.26	26.28	339,281	-0.36(-1.36%)
Jun 09, 2006	26.79	26.94	26.54	26.64	559,928	-0.07(-0.28%)
Jun 08, 2006	26.68	26.74	26.28	26.72	1,807,871	-0.44(-1.60%)
Jun 07, 2006	27.40	27.60	27.15	27.15	182,188	-0.31(-1.12%)
Jun 06, 2006	27.49	27.55	27.22	27.46	262,364	-0.31(-1.11%)
Jun 05, 2006	28.24	28.24	27.70	27.77	434,775	-0.52(-1.84%)
Jun 02, 2006	28.30	28.38	28.10	28.29	797,849	+0.24(+0.86%)
Jun 01, 2006	27.48	28.05	27.48	28.05	588,283	+0.22(+0.78%)
May 31, 2006	27.71	27.86	27.64	27.83	241,505	+0.25(+0.90%)
May 30, 2006	27.81	27.81	27.55	27.58	500,611	-0.37(-1.32%)
May 26, 2006	27.94	27.95	27.75	27.95	389,146	+0.12(+0.43%)
May 25, 2006	27.52	27.83	27.37	27.83	265,949	+0.55(+2.02%)
May 24, 2006	27.28	27.38	26.91	27.28	442,597	-0.10(-0.37%)
May 23, 2006	27.48	27.80	27.38	27.38	625,112	+0.30(+1.11%)
May 22, 2006	27.06	27.22	26.78	27.08	1,214,047	-0.64(-2.32%)
May 19, 2006	27.60	27.74	27.39	27.72	569,705	+0.11(+0.40%)
May 18, 2006	27.84	27.98	27.59	27.61	1,004,481	-0.01(-0.04%)
May 17, 2006	28.44	28.50	27.50	27.62	1,438,279	-1.08(-3.76%)
May 16, 2006	28.74	28.80	28.52	28.70	468,997	+0.12(+0.43%)
May 15, 2006	28.52	28.72	28.37	28.58	907,683	-0.44(-1.52%)
May 12, 2006	29.32	29.41	28.96	29.02	642,385	-0.41(-1.40%)
May 11, 2006	29.70	29.70	29.38	29.43	658,029	-0.17(-0.57%)
May 10, 2006	29.64	29.70	29.54	29.60	399,576	-0.01(-0.04%)
May 09, 2006	29.54	29.67	29.47	29.61	570,683	+0.16(+0.54%)
May 08, 2006	29.52	29.52	29.38	29.46	547,217	-0.09(-0.30%)
May 05, 2006	29.27	29.54	29.27	29.54	363,725	+0.52(+1.80%)
May 04, 2006	28.78	29.10	28.78	29.02	324,615	+0.24(+0.84%)
May 03, 2006	28.87	28.87	28.67	28.78	506,803	-0.23(-0.80%)
May 02, 2006	28.95	29.02	28.88	29.01	728,754	+0.46(+1.61%)
May 01, 2006	28.86	28.92	28.46	28.55	473,885	-0.13(-0.45%)
Apr 28, 2006	28.53	28.75	28.50	28.68	585,350	+0.10(+0.35%)
Apr 27, 2006	28.29	28.63	28.17	28.58	625,112	+0.09(+0.32%)
Apr 26, 2006	28.46	28.53	28.42	28.49	344,496	+0.14(+0.49%)
Apr 25, 2006	28.50	28.52	28.26	28.35	1,061,517	-0.12(-0.42%)
Apr 24, 2006	28.32	28.48	28.24	28.47	647,274	+0.18(+0.64%)
Apr 21, 2006	28.24	28.38	28.23	28.29	501,588	+0.12(+0.44%)
Apr 20, 2006	28.15	28.19	28.06	28.17	768,842	+0.01(+0.02%)
Apr 19, 2006	27.81	28.18	27.81	28.16	592,520	+0.28(+1.00%)
Apr 18, 2006	27.63	27.88	27.56	27.88	659,985	+0.42(+1.53%)
Apr 17, 2006	27.50	27.58	27.43	27.46	468,671	+0.19(+0.70%)
Apr 13, 2006	27.15	27.28	27.08	27.27	235,965	+0.12(+0.43%)
Apr 12, 2006	27.17	27.29	27.09	27.15	469,322	-0.05(-0.17%)
Apr 11, 2006	27.52	27.55	27.17	27.20	370,243	-0.25(-0.89%)
Apr 10, 2006	27.49	27.53	27.40	27.45	708,873	+0.08(+0.30%)
Apr 07, 2006	27.69	27.71	27.33	27.36	269,208	-0.39(-1.39%)
Apr 06, 2006	27.81	27.82	27.68	27.75	278,008	-0.16(-0.57%)
Apr 05, 2006	27.73	27.92	27.44	27.91	825,552	+0.11(+0.39%)
Apr 04, 2006	27.67	27.80	27.61	27.80	316,467	+0.37(+1.34%)

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.