Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	24.68	24.69	24.08	24.31	1,869,571	-0.27(-1.10%)
Jun 29, 2006	24.19	24.59	23.91	24.58	1,835,538	+0.59(+2.44%)
Jun 28, 2006	24.85	24.85	23.96	24.00	1,471,399	-0.72(-2.92%)
Jun 27, 2006	25.13	25.29	24.65	24.72	1,505,152	-0.36(-1.42%)
Jun 26, 2006	25.26	25.61	24.95	25.08	1,356,276	-0.23(-0.90%)
Jun 23, 2006	25.06	25.42	24.96	25.30	826,734	+0.24(+0.97%)
Jun 22, 2006	25.13	25.40	24.91	25.06	1,320,282	-0.36(-1.40%)
Jun 21, 2006	24.95	25.63	24.95	25.42	981,633	+0.47(+1.89%)
Jun 20, 2006	25.13	25.23	24.85	24.95	1,000,260	-0.01(-0.06%)
Jun 19, 2006	25.73	25.73	24.90	24.96	1,468,038	-0.77(-3.00%)
Jun 16, 2006	26.13	26.18	25.63	25.73	1,209,920	-0.24(-0.93%)
Jun 15, 2006	25.24	26.10	25.23	25.98	1,348,573	+1.02(+4.09%)
Jun 14, 2006	24.98	25.12	24.68	24.95	1,073,928	-0.01(-0.06%)
Jun 13, 2006	25.06	25.43	24.88	24.97	1,425,182	-0.14(-0.54%)
Jun 12, 2006	25.61	25.65	25.08	25.10	1,055,161	-0.42(-1.65%)
Jun 09, 2006	26.16	26.30	25.53	25.53	1,520,978	-0.64(-2.43%)
Jun 08, 2006	25.93	26.27	25.55	26.16	1,629,379	+0.16(+0.63%)
Jun 07, 2006	26.25	26.36	25.98	26.00	1,859,627	-0.26(-0.98%)
Jun 06, 2006	26.23	26.33	25.70	26.25	1,484,424	+0.03(+0.11%)
Jun 05, 2006	26.79	26.98	26.15	26.23	1,285,969	-0.71(-2.65%)
Jun 02, 2006	26.40	26.98	26.28	26.94	2,809,608	+0.58(+2.19%)
Jun 01, 2006	26.13	26.45	25.83	26.36	3,872,193	+0.55(+2.13%)
May 31, 2006	25.81	26.03	25.59	25.81	1,913,968	+0.08(+0.31%)
May 30, 2006	26.06	26.06	25.40	25.73	1,732,599	-0.47(-1.80%)
May 26, 2006	26.42	26.81	26.13	26.20	1,446,610	-0.10(-0.38%)
May 25, 2006	26.60	26.72	26.10	26.30	2,780,337	-0.29(-1.10%)
May 24, 2006	26.99	27.34	26.50	26.60	5,152,420	-1.29(-4.61%)
May 23, 2006	28.56	28.60	27.84	27.88	2,625,578	-0.54(-1.88%)
May 22, 2006	29.19	29.19	28.30	28.42	2,098,978	-0.77(-2.64%)
May 19, 2006	29.08	29.26	28.98	29.19	1,824,053	+0.21(+0.74%)
May 18, 2006	29.35	29.45	28.86	28.97	2,530,482	-0.24(-0.83%)
May 17, 2006	30.06	30.18	29.20	29.22	3,254,138	-0.91(-3.03%)
May 16, 2006	30.60	30.62	30.07	30.13	1,515,516	-0.56(-1.81%)
May 15, 2006	30.35	30.73	30.21	30.69	1,213,981	+0.16(+0.54%)
May 12, 2006	30.27	30.65	30.19	30.52	1,087,513	+0.08(+0.26%)
May 11, 2006	30.85	30.92	30.30	30.45	709,790	-0.55(-1.77%)
May 10, 2006	31.27	31.27	30.76	31.00	853,064	-0.27(-0.87%)
May 09, 2006	31.49	31.73	31.17	31.27	1,279,106	-0.39(-1.22%)
May 08, 2006	31.42	31.67	31.34	31.65	1,130,790	+0.23(+0.73%)
May 05, 2006	31.31	31.59	31.02	31.42	1,009,644	+0.61(+1.99%)
May 04, 2006	30.43	30.91	30.27	30.81	748,024	+0.46(+1.53%)
May 03, 2006	30.35	30.65	30.24	30.35	891,999	-0.06(-0.19%)
May 02, 2006	30.55	30.60	30.32	30.40	611,472	-0.03(-0.09%)
May 01, 2006	30.07	30.59	29.98	30.43	1,034,153	+0.54(+1.79%)
Apr 28, 2006	30.08	30.32	29.75	29.90	650,267	-0.19(-0.62%)
Apr 27, 2006	29.60	30.43	29.35	30.08	677,717	+0.32(+1.08%)
Apr 26, 2006	29.60	30.12	29.55	29.76	778,556	+0.27(+0.92%)
Apr 25, 2006	29.67	29.72	29.29	29.49	532,202	-0.18(-0.60%)
Apr 24, 2006	29.72	29.75	29.42	29.67	560,353	-0.11(-0.38%)
Apr 21, 2006	30.31	30.45	29.54	29.78	555,311	-0.51(-1.67%)
Apr 20, 2006	30.08	30.43	30.00	30.29	396,070	+0.23(+0.76%)
Apr 19, 2006	30.35	30.51	29.87	30.06	781,077	-0.31(-1.01%)
Apr 18, 2006	29.78	30.43	29.82	30.37	951,662	+0.59(+1.99%)
Apr 17, 2006	29.67	30.00	29.46	29.77	659,931	+0.06(+0.22%)
Apr 13, 2006	29.77	30.01	29.57	29.71	632,200	-0.06(-0.22%)
Apr 12, 2006	29.92	29.99	29.67	29.77	500,270	-0.09(-0.31%)
Apr 11, 2006	30.10	30.20	29.70	29.87	650,407	-0.14(-0.48%)
Apr 10, 2006	30.53	30.65	29.95	30.01	589,904	-0.51(-1.66%)
Apr 07, 2006	31.06	31.28	30.40	30.52	392,849	-0.46(-1.48%)
Apr 06, 2006	30.62	31.04	30.51	30.97	562,874	+0.36(+1.17%)
Apr 05, 2006	30.65	30.95	30.50	30.62	558,532	+0.08(+0.26%)
Apr 04, 2006	30.00	30.60	29.85	30.54	700,406	+0.73(+2.44%)

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.