Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.65	26.68	26.08	26.32	836,778	-0.32(-1.22%)
Jun 29, 2006	26.48	26.65	26.28	26.65	513,477	+0.25(+0.96%)
Jun 28, 2006	26.68	26.68	26.30	26.40	520,609	-0.25(-0.93%)
Jun 27, 2006	26.30	26.92	26.30	26.64	1,252,960	+0.30(+1.14%)
Jun 26, 2006	26.10	26.42	26.10	26.34	740,331	+0.29(+1.11%)
Jun 23, 2006	26.05	26.06	25.78	26.05	853,419	-0.06(-0.23%)
Jun 22, 2006	26.05	26.37	26.00	26.11	690,070	+0.01(+0.02%)
Jun 21, 2006	25.67	26.37	25.57	26.11	1,533,981	+0.61(+2.38%)
Jun 20, 2006	24.88	26.17	24.88	25.50	2,455,830	+1.70(+7.15%)
Jun 19, 2006	23.98	24.24	23.77	23.80	414,483	-0.20(-0.83%)
Jun 16, 2006	23.67	24.14	23.62	24.00	397,503	+0.40(+1.70%)
Jun 15, 2006	23.69	23.76	23.51	23.60	507,534	-0.04(-0.15%)
Jun 14, 2006	23.66	23.79	23.49	23.63	292,906	-0.01(-0.05%)
Jun 13, 2006	23.85	24.06	23.53	23.65	434,690	-0.27(-1.11%)
Jun 12, 2006	24.18	24.44	23.86	23.91	429,596	-0.20(-0.83%)
Jun 09, 2006	24.15	24.39	24.04	24.11	300,038	-0.01(-0.02%)
Jun 08, 2006	24.20	24.26	23.88	24.12	517,043	-0.14(-0.56%)
Jun 07, 2006	24.07	24.43	24.06	24.25	468,990	+0.20(+0.83%)
Jun 06, 2006	24.10	24.29	23.94	24.05	379,674	-0.21(-0.87%)
Jun 05, 2006	24.45	24.52	24.17	24.26	456,254	-0.24(-0.99%)
Jun 02, 2006	24.62	24.70	24.32	24.51	497,176	-0.04(-0.14%)
Jun 01, 2006	24.39	24.54	24.34	24.54	370,165	+0.12(+0.51%)
May 31, 2006	23.96	24.44	23.93	24.42	433,331	+0.45(+1.89%)
May 30, 2006	23.91	24.15	23.91	23.96	230,589	-0.15(-0.63%)
May 26, 2006	24.06	24.16	23.97	24.12	143,651	+0.17(+0.71%)
May 25, 2006	24.15	24.22	23.87	23.95	344,016	-0.19(-0.80%)
May 24, 2006	23.86	24.20	23.78	24.14	283,567	+0.28(+1.18%)
May 23, 2006	24.14	24.14	23.86	23.86	347,922	-0.23(-0.95%)
May 22, 2006	23.98	24.20	23.91	24.09	324,319	+0.05(+0.20%)
May 19, 2006	23.95	24.05	23.80	24.04	447,425	+0.21(+0.89%)
May 18, 2006	23.86	23.95	23.75	23.83	367,958	-0.05(-0.22%)
May 17, 2006	24.04	24.11	23.82	23.88	411,257	-0.29(-1.22%)
May 16, 2006	23.86	24.26	23.84	24.18	296,132	+0.23(+0.96%)
May 15, 2006	23.65	23.99	23.65	23.95	376,448	+0.26(+1.09%)
May 12, 2006	23.67	23.80	23.62	23.69	550,834	-0.08(-0.32%)
May 11, 2006	23.84	23.84	23.70	23.76	272,700	-0.20(-0.84%)
May 10, 2006	24.03	24.13	23.92	23.96	391,391	-0.14(-0.59%)
May 09, 2006	24.16	24.32	24.06	24.10	287,812	-0.14(-0.56%)
May 08, 2006	24.03	24.29	24.03	24.24	430,275	+0.21(+0.88%)
May 05, 2006	23.76	24.07	23.76	24.03	295,793	+0.32(+1.34%)
May 04, 2006	23.46	23.85	23.46	23.71	360,147	+0.24(+1.03%)
May 03, 2006	23.53	23.53	23.39	23.47	477,480	-0.02(-0.07%)
May 02, 2006	23.24	23.56	23.18	23.49	310,226	+0.21(+0.89%)
May 01, 2006	23.04	23.55	23.03	23.28	359,298	+0.16(+0.69%)
Apr 28, 2006	23.03	23.12	22.97	23.12	418,559	-0.04(-0.18%)
Apr 27, 2006	23.09	23.26	23.04	23.16	332,130	-0.07(-0.30%)
Apr 26, 2006	23.16	23.29	23.16	23.23	358,959	+0.08(+0.33%)
Apr 25, 2006	23.07	23.23	23.03	23.16	439,784	+0.08(+0.36%)
Apr 24, 2006	23.06	23.12	23.02	23.07	405,824	-0.10(-0.43%)
Apr 21, 2006	23.09	23.20	23.08	23.17	507,195	+0.09(+0.41%)
Apr 20, 2006	23.06	23.14	22.99	23.08	421,955	-0.06(-0.28%)
Apr 19, 2006	23.09	23.23	23.07	23.14	444,029	+0.04(+0.15%)
Apr 18, 2006	23.01	23.16	23.00	23.11	521,967	+0.11(+0.46%)
Apr 17, 2006	23.10	23.12	22.93	23.00	227,193	-0.08(-0.36%)
Apr 13, 2006	22.95	23.22	22.97	23.09	244,852	+0.14(+0.59%)
Apr 12, 2006	23.15	23.17	22.92	22.95	319,395	-0.20(-0.86%)
Apr 11, 2006	23.40	23.44	23.00	23.15	406,333	-0.14(-0.58%)
Apr 10, 2006	23.17	23.38	23.03	23.29	449,632	+0.44(+1.91%)
Apr 07, 2006	23.14	23.18	22.82	22.85	333,149	-0.25(-1.10%)
Apr 06, 2006	23.44	23.44	22.93	23.10	328,904	-0.35(-1.48%)
Apr 05, 2006	23.32	23.47	23.30	23.45	309,547	+0.02(+0.10%)
Apr 04, 2006	23.46	23.55	23.37	23.43	328,394	-0.15(-0.62%)

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.