Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.64	25.70	24.61	24.88	453,000	-0.52(-2.05%)
Jun 29, 2006	25.05	25.44	24.70	25.40	164,300	+0.56(+2.25%)
Jun 28, 2006	24.69	25.09	24.55	24.84	179,100	-0.06(-0.24%)
Jun 27, 2006	25.83	26.08	24.87	24.90	166,100	-0.88(-3.41%)
Jun 26, 2006	25.65	25.91	25.39	25.78	163,600	+0.29(+1.14%)
Jun 23, 2006	25.50	25.68	25.16	25.49	190,700	-0.09(-0.35%)
Jun 22, 2006	25.55	26.02	25.27	25.58	227,900	-0.12(-0.47%)
Jun 21, 2006	25.70	25.94	25.50	25.70	195,800	-0.18(-0.70%)
Jun 20, 2006	26.22	26.42	25.70	25.88	277,800	-0.51(-1.93%)
Jun 19, 2006	27.08	27.18	26.21	26.39	155,100	-0.67(-2.48%)
Jun 16, 2006	27.56	27.91	26.91	27.06	403,600	-0.49(-1.78%)
Jun 15, 2006	26.88	27.72	26.70	27.55	84,500	+0.91(+3.42%)
Jun 14, 2006	26.87	27.18	26.31	26.64	107,800	-0.23(-0.86%)
Jun 13, 2006	27.22	27.47	26.67	26.87	134,800	-0.34(-1.25%)
Jun 12, 2006	28.17	28.17	27.15	27.21	167,500	-0.54(-1.95%)
Jun 09, 2006	28.79	28.79	27.69	27.75	115,100	-1.03(-3.58%)
Jun 08, 2006	28.58	28.88	28.16	28.78	163,400	+0.10(+0.35%)
Jun 07, 2006	28.00	29.16	28.00	28.68	315,200	+1.09(+3.95%)
Jun 06, 2006	27.06	27.84	26.98	27.59	302,200	+0.53(+1.96%)
Jun 05, 2006	28.00	28.02	26.88	27.06	365,800	-1.13(-4.01%)
Jun 02, 2006	28.85	28.85	28.00	28.19	169,500	-0.46(-1.61%)
Jun 01, 2006	28.32	28.79	28.31	28.65	140,100	+0.33(+1.17%)
May 31, 2006	28.14	28.43	27.83	28.32	266,000	+0.19(+0.68%)
May 30, 2006	29.20	29.21	27.89	28.13	224,200	-1.22(-4.16%)
May 26, 2006	29.40	29.73	29.11	29.35	118,900	+0.16(+0.55%)
May 25, 2006	29.82	29.96	28.86	29.19	186,300	-0.53(-1.78%)
May 24, 2006	29.01	30.07	28.79	29.72	156,900	+0.62(+2.13%)
May 23, 2006	30.32	30.44	29.01	29.10	143,400	-1.12(-3.71%)
May 22, 2006	30.05	30.53	29.60	30.22	297,400	+0.07(+0.23%)
May 19, 2006	29.84	30.30	29.40	30.15	100,300	+0.31(+1.04%)
May 18, 2006	30.02	30.36	29.80	29.84	80,600	-0.17(-0.57%)
May 17, 2006	29.85	30.40	29.55	30.01	180,500	+0.16(+0.54%)
May 16, 2006	29.40	29.89	29.21	29.85	81,700	+0.55(+1.88%)
May 15, 2006	29.20	29.69	28.87	29.30	130,300	-0.10(-0.34%)
May 12, 2006	29.49	29.59	29.07	29.40	114,600	-0.29(-0.98%)
May 11, 2006	29.81	29.98	29.68	29.69	143,100	-0.12(-0.40%)
May 10, 2006	30.33	30.33	29.70	29.81	203,700	-0.62(-2.04%)
May 09, 2006	30.88	31.01	30.30	30.43	42,600	-0.33(-1.07%)
May 08, 2006	31.03	31.13	30.72	30.76	67,800	-0.37(-1.19%)
May 05, 2006	30.35	31.38	30.35	31.13	132,700	+0.94(+3.11%)
May 04, 2006	30.19	30.36	30.07	30.19	147,400	-0.07(-0.23%)
May 03, 2006	30.35	30.54	30.00	30.26	209,800	-0.12(-0.39%)
May 02, 2006	30.40	30.51	30.24	30.38	246,700	-0.02(-0.07%)
May 01, 2006	30.71	30.86	30.10	30.40	376,300	-0.25(-0.82%)
Apr 28, 2006	29.32	30.78	28.86	30.65	420,800	+0.91(+3.06%)
Apr 27, 2006	29.25	29.94	28.80	29.74	632,700	-1.42(-4.56%)
Apr 26, 2006	30.50	31.16	30.36	31.16	146,000	+0.71(+2.33%)
Apr 25, 2006	30.19	30.51	29.55	30.45	145,700	+0.24(+0.79%)
Apr 24, 2006	30.49	30.49	29.92	30.21	105,700	-0.23(-0.76%)
Apr 21, 2006	31.19	31.19	30.22	30.44	85,200	-0.29(-0.94%)
Apr 20, 2006	30.63	31.00	30.29	30.73	57,900	-0.02(-0.07%)
Apr 19, 2006	30.48	30.99	30.45	30.75	140,000	+0.37(+1.22%)
Apr 18, 2006	29.70	30.49	29.80	30.38	148,100	+0.69(+2.32%)
Apr 17, 2006	29.65	29.74	29.38	29.69	132,900	+0.16(+0.54%)
Apr 13, 2006	29.50	29.64	29.30	29.53	82,200	+0.03(+0.10%)
Apr 12, 2006	29.15	29.59	28.80	29.50	127,200	+0.40(+1.37%)
Apr 11, 2006	29.35	29.55	28.81	29.10	122,200	-0.25(-0.85%)
Apr 10, 2006	29.16	29.35	28.60	29.35	146,600	+0.39(+1.35%)
Apr 07, 2006	29.22	29.59	28.72	28.96	112,100	-0.28(-0.96%)
Apr 06, 2006	29.65	29.66	29.14	29.24	196,600	-0.50(-1.68%)
Apr 05, 2006	30.15	30.15	29.54	29.74	136,800	-0.44(-1.46%)
Apr 04, 2006	30.59	30.81	30.10	30.18	104,700	-0.47(-1.53%)

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.