Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	29.61	29.64	28.98	29.25	753,101	-0.36(-1.22%)
Jun 29, 2006	29.43	29.61	29.20	29.61	462,130	+0.28(+0.96%)
Jun 28, 2006	29.64	29.64	29.22	29.33	468,549	-0.27(-0.93%)
Jun 27, 2006	29.22	29.91	29.22	29.60	1,127,665	+0.33(+1.14%)
Jun 26, 2006	29.00	29.35	29.00	29.27	666,299	+0.32(+1.11%)
Jun 23, 2006	28.95	28.96	28.64	28.95	768,078	-0.07(-0.23%)
Jun 22, 2006	28.94	29.30	28.89	29.01	621,064	+0.01(+0.02%)
Jun 21, 2006	28.52	29.30	28.41	29.01	1,380,584	+0.67(+2.38%)
Jun 20, 2006	27.65	29.08	27.65	28.33	2,210,249	+1.89(+7.15%)
Jun 19, 2006	26.64	26.93	26.42	26.44	373,035	-0.22(-0.83%)
Jun 16, 2006	26.30	26.82	26.24	26.67	357,753	+0.45(+1.70%)
Jun 15, 2006	26.32	26.40	26.12	26.22	456,781	-0.04(-0.15%)
Jun 14, 2006	26.29	26.44	26.10	26.26	263,616	-0.01(-0.05%)
Jun 13, 2006	26.50	26.73	26.15	26.27	391,221	-0.29(-1.11%)
Jun 12, 2006	26.86	27.16	26.51	26.57	386,637	-0.22(-0.83%)
Jun 09, 2006	26.83	27.10	26.71	26.79	270,034	-0.01(-0.02%)
Jun 08, 2006	26.89	26.96	26.53	26.80	465,339	-0.15(-0.56%)
Jun 07, 2006	26.74	27.14	26.74	26.95	422,091	+0.22(+0.83%)
Jun 06, 2006	26.78	26.99	26.60	26.72	341,707	-0.24(-0.87%)
Jun 05, 2006	27.17	27.24	26.86	26.96	410,629	-0.27(-0.99%)
Jun 02, 2006	27.35	27.44	27.03	27.23	447,459	-0.04(-0.14%)
Jun 01, 2006	27.10	27.27	27.04	27.27	333,149	+0.14(+0.51%)
May 31, 2006	26.62	27.16	26.59	27.13	389,999	+0.50(+1.89%)
May 30, 2006	26.57	26.83	26.57	26.63	207,530	-0.17(-0.64%)
May 26, 2006	26.73	26.84	26.63	26.80	129,286	+0.19(+0.71%)
May 25, 2006	26.83	26.91	26.52	26.61	309,615	-0.22(-0.80%)
May 24, 2006	26.51	26.89	26.42	26.82	255,210	+0.31(+1.18%)
May 23, 2006	26.82	26.82	26.51	26.51	313,130	-0.26(-0.95%)
May 22, 2006	26.65	26.89	26.57	26.76	291,888	+0.05(+0.20%)
May 19, 2006	26.61	26.72	26.45	26.71	402,683	+0.24(+0.89%)
May 18, 2006	26.51	26.61	26.39	26.48	331,163	-0.06(-0.22%)
May 17, 2006	26.71	26.79	26.46	26.53	370,132	-0.33(-1.22%)
May 16, 2006	26.51	26.96	26.49	26.86	266,519	+0.26(+0.96%)
May 15, 2006	26.27	26.65	26.27	26.61	338,804	+0.29(+1.09%)
May 12, 2006	26.31	26.45	26.24	26.32	495,751	-0.09(-0.32%)
May 11, 2006	26.49	26.49	26.34	26.40	245,430	-0.22(-0.84%)
May 10, 2006	26.70	26.81	26.58	26.63	352,252	-0.16(-0.59%)
May 09, 2006	26.85	27.03	26.74	26.78	259,031	-0.15(-0.56%)
May 08, 2006	26.70	26.99	26.70	26.93	387,248	+0.24(+0.88%)
May 05, 2006	26.40	26.74	26.40	26.70	266,214	+0.35(+1.34%)
May 04, 2006	26.07	26.50	26.06	26.34	324,133	+0.27(+1.03%)
May 03, 2006	26.14	26.14	25.98	26.08	429,732	-0.02(-0.08%)
May 02, 2006	25.83	26.18	25.76	26.10	279,203	+0.23(+0.89%)
May 01, 2006	25.60	26.16	25.59	25.87	323,369	+0.18(+0.69%)
Apr 28, 2006	25.59	25.69	25.53	25.69	376,703	-0.05(-0.18%)
Apr 27, 2006	25.65	25.85	25.61	25.74	298,917	-0.08(-0.30%)
Apr 26, 2006	25.73	25.87	25.73	25.81	323,063	+0.08(+0.33%)
Apr 25, 2006	25.64	25.81	25.59	25.73	395,806	+0.09(+0.36%)
Apr 24, 2006	25.62	25.69	25.57	25.64	365,242	-0.11(-0.43%)
Apr 21, 2006	25.66	25.78	25.64	25.75	456,476	+0.10(+0.41%)
Apr 20, 2006	25.62	25.71	25.55	25.64	379,760	-0.07(-0.28%)
Apr 19, 2006	25.65	25.81	25.63	25.72	399,626	+0.04(+0.15%)
Apr 18, 2006	25.57	25.73	25.56	25.68	469,771	+0.12(+0.46%)
Apr 17, 2006	25.66	25.68	25.47	25.56	204,474	-0.09(-0.36%)
Apr 13, 2006	25.50	25.79	25.52	25.65	220,367	+0.15(+0.59%)
Apr 12, 2006	25.72	25.75	25.46	25.50	287,456	-0.22(-0.86%)
Apr 11, 2006	26.00	26.04	25.56	25.72	365,700	-0.15(-0.58%)
Apr 10, 2006	25.75	25.98	25.59	25.87	404,669	+0.48(+1.91%)
Apr 07, 2006	25.72	25.76	25.36	25.39	299,834	-0.28(-1.10%)
Apr 06, 2006	26.04	26.04	25.48	25.67	296,014	-0.39(-1.48%)
Apr 05, 2006	25.91	26.08	25.89	26.06	278,592	+0.03(+0.10%)
Apr 04, 2006	26.06	26.17	25.97	26.03	295,555	-0.16(-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.