Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.18	25.43	24.75	24.98	723,100	+0.32(+1.30%)
Jun 29, 2006	23.85	24.73	23.82	24.66	490,100	+0.99(+4.18%)
Jun 28, 2006	23.52	23.71	23.31	23.67	398,200	+0.08(+0.34%)
Jun 27, 2006	23.70	23.95	23.52	23.59	459,100	+0.00(+0.00%)
Jun 26, 2006	23.70	23.71	23.26	23.59	430,800	-0.02(-0.08%)
Jun 23, 2006	23.42	24.08	23.28	23.61	494,100	+0.23(+0.98%)
Jun 22, 2006	23.11	23.42	22.97	23.38	500,900	+0.35(+1.52%)
Jun 21, 2006	22.56	23.03	22.41	23.03	527,200	+0.62(+2.77%)
Jun 20, 2006	22.17	22.56	22.17	22.41	393,500	+0.25(+1.13%)
Jun 19, 2006	22.50	22.50	21.88	22.16	469,100	-0.43(-1.90%)
Jun 16, 2006	22.95	22.95	22.51	22.59	481,500	-0.31(-1.35%)
Jun 15, 2006	22.68	22.95	22.47	22.90	921,000	+0.62(+2.78%)
Jun 14, 2006	21.85	22.45	21.83	22.28	991,900	-0.04(-0.18%)
Jun 13, 2006	23.50	23.66	22.00	22.32	1,430,700	-1.66(-6.92%)
Jun 12, 2006	24.85	25.04	23.97	23.98	483,600	-0.69(-2.80%)
Jun 09, 2006	24.66	25.08	24.26	24.67	411,400	+0.24(+0.98%)
Jun 08, 2006	24.30	24.43	23.10	24.43	970,700	-0.30(-1.21%)
Jun 07, 2006	25.02	25.13	24.68	24.73	401,000	-0.31(-1.24%)
Jun 06, 2006	25.02	25.18	24.39	25.04	713,300	-0.44(-1.73%)
Jun 05, 2006	25.95	26.00	25.42	25.48	467,200	-0.09(-0.35%)
Jun 02, 2006	25.33	25.70	25.31	25.57	384,900	+0.47(+1.87%)
Jun 01, 2006	24.48	25.70	24.48	25.10	777,000	+0.03(+0.12%)
May 31, 2006	24.55	25.48	24.50	25.07	1,341,200	+0.51(+2.08%)
May 30, 2006	24.45	24.75	24.27	24.56	576,900	+0.81(+3.41%)
May 26, 2006	23.72	23.90	23.51	23.75	408,900	+0.20(+0.85%)
May 25, 2006	22.62	23.55	22.60	23.55	508,900	+1.17(+5.23%)
May 24, 2006	22.74	22.74	22.20	22.38	430,800	-0.49(-2.14%)
May 23, 2006	22.70	23.50	22.36	22.87	837,100	+0.75(+3.39%)
May 22, 2006	22.20	22.20	20.35	22.12	1,460,100	-0.33(-1.47%)
May 19, 2006	22.95	22.95	21.16	22.45	2,221,900	-0.65(-2.81%)
May 18, 2006	23.65	23.80	23.04	23.10	880,400	-0.84(-3.51%)
May 17, 2006	24.56	24.62	23.76	23.94	533,100	-0.55(-2.25%)
May 16, 2006	24.25	24.66	23.95	24.49	534,400	+0.33(+1.37%)
May 15, 2006	24.45	25.31	23.57	24.16	1,593,700	-1.46(-5.70%)
May 12, 2006	26.52	26.52	25.57	25.62	756,200	-1.10(-4.12%)
May 11, 2006	26.97	27.24	26.65	26.72	683,800	+0.27(+1.02%)
May 10, 2006	26.18	26.45	26.01	26.45	502,000	+0.47(+1.81%)
May 09, 2006	25.25	26.00	25.23	25.98	426,200	+0.80(+3.18%)
May 08, 2006	25.08	25.22	24.71	25.18	518,400	+0.10(+0.40%)
May 05, 2006	24.96	25.20	24.91	25.08	411,900	+0.12(+0.48%)
May 04, 2006	25.27	25.27	24.82	24.96	457,800	-0.25(-0.99%)
May 03, 2006	25.59	25.60	24.94	25.21	475,400	-0.17(-0.67%)
May 02, 2006	25.25	25.50	25.20	25.38	486,400	+0.30(+1.20%)
May 01, 2006	24.64	25.09	24.54	25.08	674,600	+0.52(+2.12%)
Apr 28, 2006	24.15	24.62	24.14	24.56	374,000	+0.46(+1.91%)
Apr 27, 2006	24.60	24.61	23.97	24.10	667,800	-0.51(-2.07%)
Apr 26, 2006	24.71	25.00	24.60	24.61	606,000	-0.06(-0.24%)
Apr 25, 2006	24.60	24.82	24.45	24.67	716,200	+0.22(+0.90%)
Apr 24, 2006	24.98	25.00	24.25	24.45	1,281,000	+0.20(+0.82%)
Apr 21, 2006	23.53	24.32	23.53	24.25	688,700	+0.64(+2.71%)
Apr 20, 2006	23.95	23.95	23.32	23.61	792,000	-0.41(-1.71%)
Apr 19, 2006	24.07	24.22	23.86	24.02	853,900	-0.03(-0.12%)
Apr 18, 2006	23.45	24.07	23.45	24.05	962,300	+0.73(+3.13%)
Apr 17, 2006	23.02	23.61	23.00	23.32	1,583,900	+1.18(+5.33%)
Apr 13, 2006	22.41	22.33	21.94	22.14	360,300	-0.27(-1.20%)
Apr 12, 2006	22.55	22.59	22.25	22.41	300,700	-0.14(-0.62%)
Apr 11, 2006	22.45	22.79	22.45	22.55	599,900	-0.15(-0.66%)
Apr 10, 2006	22.49	22.74	22.41	22.70	566,500	+0.45(+2.02%)
Apr 07, 2006	22.17	22.28	21.86	22.25	392,100	+0.09(+0.41%)
Apr 06, 2006	21.80	22.20	21.80	22.16	448,300	+0.36(+1.65%)
Apr 05, 2006	21.67	21.96	21.66	21.80	368,100	+0.13(+0.60%)
Apr 04, 2006	21.37	21.75	21.33	21.67	432,300	-0.08(-0.37%)

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.