Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.30	25.42	25.10	25.26	1,568,040	+0.03(+0.11%)
Jun 29, 2006	24.98	25.28	24.87	25.23	2,510,554	+0.39(+1.58%)
Jun 28, 2006	24.64	24.88	24.64	24.84	2,899,134	+0.26(+1.06%)
Jun 27, 2006	24.68	24.96	24.55	24.58	1,464,079	-0.13(-0.53%)
Jun 26, 2006	24.67	24.90	24.61	24.71	1,001,618	-0.01(-0.05%)
Jun 23, 2006	24.66	24.92	24.60	24.72	1,275,154	+0.01(+0.02%)
Jun 22, 2006	24.65	24.77	24.47	24.72	1,821,875	-0.01(-0.05%)
Jun 21, 2006	24.84	24.93	24.68	24.73	1,638,579	-0.13(-0.53%)
Jun 20, 2006	24.91	24.96	24.75	24.86	1,644,033	-0.07(-0.27%)
Jun 19, 2006	25.14	25.22	24.73	24.93	1,702,610	-0.22(-0.86%)
Jun 16, 2006	25.26	25.41	25.00	25.14	1,966,999	-0.07(-0.27%)
Jun 15, 2006	25.08	25.29	24.83	25.21	1,826,097	+0.25(+1.00%)
Jun 14, 2006	25.13	25.18	24.77	24.96	2,338,164	-0.22(-0.88%)
Jun 13, 2006	25.32	25.54	25.10	25.18	3,075,041	-0.30(-1.18%)
Jun 12, 2006	25.52	25.58	25.29	25.48	2,447,227	+0.13(+0.49%)
Jun 09, 2006	25.09	25.46	25.05	25.36	2,076,941	+0.10(+0.38%)
Jun 08, 2006	25.01	25.33	24.93	25.26	3,232,479	+0.28(+1.12%)
Jun 07, 2006	24.91	25.08	24.85	24.98	2,081,163	-0.05(-0.18%)
Jun 06, 2006	25.17	25.17	24.75	25.03	2,029,798	-0.01(-0.02%)
Jun 05, 2006	25.16	25.20	25.00	25.04	3,251,125	-0.23(-0.92%)
Jun 02, 2006	25.12	25.27	24.94	25.27	1,662,855	+0.20(+0.82%)
Jun 01, 2006	25.11	25.14	24.90	25.06	2,275,541	-0.01(-0.02%)
May 31, 2006	24.84	25.29	24.70	25.07	2,650,049	+0.23(+0.94%)
May 30, 2006	24.87	25.04	24.78	24.84	4,069,975	-0.21(-0.84%)
May 26, 2006	24.84	25.05	24.70	25.05	3,161,236	+0.22(+0.89%)
May 25, 2006	24.58	24.83	24.48	24.83	4,355,122	+0.30(+1.23%)
May 24, 2006	24.12	24.58	23.98	24.52	4,321,875	+0.51(+2.11%)
May 23, 2006	24.33	24.46	23.96	24.02	3,321,312	-0.41(-1.68%)
May 22, 2006	23.85	24.53	23.85	24.43	5,028,848	+0.47(+1.95%)
May 19, 2006	23.79	24.10	23.61	23.96	3,884,393	+0.35(+1.49%)
May 18, 2006	23.54	23.80	23.54	23.61	2,994,652	+0.07(+0.31%)
May 17, 2006	23.73	23.88	23.40	23.54	2,554,882	-0.34(-1.43%)
May 16, 2006	23.94	24.01	23.85	23.88	1,604,629	-0.07(-0.31%)
May 15, 2006	23.83	24.17	23.79	23.95	3,254,643	+0.18(+0.77%)
May 12, 2006	24.07	24.12	23.75	23.77	3,625,281	-0.41(-1.69%)
May 11, 2006	24.56	24.59	24.12	24.18	2,683,119	-0.65(-2.63%)
May 10, 2006	24.45	24.83	24.40	24.83	3,150,858	+0.38(+1.56%)
May 09, 2006	24.46	24.48	24.36	24.45	1,550,274	-0.04(-0.16%)
May 08, 2006	24.44	24.67	24.44	24.49	2,120,039	-0.02(-0.09%)
May 05, 2006	24.29	24.57	24.29	24.51	1,847,382	+0.31(+1.27%)
May 04, 2006	24.18	24.27	24.10	24.21	1,863,214	+0.14(+0.57%)
May 03, 2006	24.30	24.42	24.05	24.07	2,429,284	-0.30(-1.21%)
May 02, 2006	24.48	24.62	24.30	24.37	2,593,758	-0.03(-0.14%)
May 01, 2006	24.73	24.73	24.25	24.40	2,547,143	-0.11(-0.46%)
Apr 28, 2006	24.29	24.62	24.09	24.51	2,823,493	+0.22(+0.91%)
Apr 27, 2006	23.88	24.47	23.82	24.29	2,377,743	+0.32(+1.33%)
Apr 26, 2006	24.13	24.17	23.90	23.97	1,494,335	-0.07(-0.31%)
Apr 25, 2006	24.43	24.43	23.97	24.05	1,625,210	-0.43(-1.74%)
Apr 24, 2006	24.26	24.50	24.16	24.47	1,731,459	+0.22(+0.89%)
Apr 21, 2006	24.50	24.56	24.14	24.26	1,580,882	-0.12(-0.49%)
Apr 20, 2006	24.16	24.55	24.14	24.38	1,935,160	+0.27(+1.11%)
Apr 19, 2006	24.05	24.25	23.93	24.11	1,515,444	+0.03(+0.12%)
Apr 18, 2006	23.86	24.21	23.84	24.08	2,401,491	+0.22(+0.91%)
Apr 17, 2006	23.80	23.86	23.66	23.86	1,607,620	+0.06(+0.24%)
Apr 13, 2006	23.92	23.98	23.76	23.81	1,586,863	-0.11(-0.45%)
Apr 12, 2006	23.79	23.96	23.79	23.92	2,513,368	+0.12(+0.50%)
Apr 11, 2006	23.96	24.07	23.73	23.80	1,679,038	-0.20(-0.85%)
Apr 10, 2006	24.08	24.25	23.93	24.00	1,798,304	-0.10(-0.40%)
Apr 07, 2006	24.33	24.38	24.01	24.10	3,290,352	-0.47(-1.92%)
Apr 06, 2006	24.85	24.92	24.51	24.57	1,966,295	-0.27(-1.08%)
Apr 05, 2006	24.73	24.93	24.53	24.84	4,092,667	+0.18(+0.71%)
Apr 04, 2006	24.59	24.73	24.42	24.66	4,733,147	+0.01(+0.05%)

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.