Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	24.63	26.07	24.63	25.38	1,218,541	+0.90(+3.69%)
Jun 29, 2006	23.29	24.48	23.29	24.47	984,261	+1.19(+5.11%)
Jun 28, 2006	22.73	23.29	22.64	23.29	393,031	+0.56(+2.45%)
Jun 27, 2006	23.14	23.32	22.73	22.73	965,981	-0.37(-1.58%)
Jun 26, 2006	22.76	23.34	22.76	23.09	667,720	+0.38(+1.67%)
Jun 23, 2006	22.24	22.99	22.12	22.72	637,413	+0.62(+2.82%)
Jun 22, 2006	22.06	22.33	21.83	22.09	582,571	+0.03(+0.11%)
Jun 21, 2006	21.10	22.18	21.10	22.07	837,536	+1.07(+5.11%)
Jun 20, 2006	21.35	21.71	20.95	21.00	873,616	-0.15(-0.73%)
Jun 19, 2006	21.89	21.89	21.04	21.15	671,568	-0.69(-3.14%)
Jun 16, 2006	21.66	22.04	21.65	21.83	549,858	-0.15(-0.70%)
Jun 15, 2006	20.75	22.16	20.75	21.99	1,046,319	+1.41(+6.85%)
Jun 14, 2006	20.06	20.97	20.06	20.58	1,765,032	+0.57(+2.83%)
Jun 13, 2006	20.68	21.20	19.87	20.01	1,757,816	-1.46(-6.80%)
Jun 12, 2006	22.89	23.04	21.29	21.47	1,066,043	-1.34(-5.89%)
Jun 09, 2006	23.22	23.48	22.74	22.82	502,233	-0.30(-1.28%)
Jun 08, 2006	22.95	23.27	21.31	23.11	2,257,163	-0.05(-0.20%)
Jun 07, 2006	24.20	24.38	23.03	23.16	1,203,628	-1.02(-4.21%)
Jun 06, 2006	23.68	24.36	23.52	24.18	1,183,904	+0.51(+2.16%)
Jun 05, 2006	24.93	25.21	23.61	23.66	1,156,483	-0.96(-3.92%)
Jun 02, 2006	24.60	24.97	24.35	24.63	626,829	+0.44(+1.82%)
Jun 01, 2006	23.49	24.35	23.40	24.19	1,926,671	+0.70(+2.97%)
May 31, 2006	23.03	23.54	23.02	23.49	1,434,059	+0.49(+2.13%)
May 30, 2006	23.82	24.17	22.87	23.00	1,457,631	-0.71(-2.98%)
May 26, 2006	23.68	24.01	23.66	23.71	722,080	+0.19(+0.80%)
May 25, 2006	22.97	23.60	22.94	23.52	957,803	+0.77(+3.38%)
May 24, 2006	23.30	23.70	22.58	22.75	1,888,185	-0.55(-2.36%)
May 23, 2006	23.09	23.69	23.09	23.30	1,406,157	+0.50(+2.19%)
May 22, 2006	23.61	23.61	22.58	22.80	1,531,715	-0.81(-3.45%)
May 19, 2006	23.39	23.78	22.74	23.61	1,128,100	+0.08(+0.35%)
May 18, 2006	24.60	24.99	23.35	23.53	1,065,081	-1.03(-4.18%)
May 17, 2006	24.67	25.02	24.33	24.56	1,003,504	-0.12(-0.47%)
May 16, 2006	23.85	24.77	23.83	24.67	1,197,855	+0.83(+3.47%)
May 15, 2006	25.36	25.36	23.56	23.85	2,154,696	-2.10(-8.08%)
May 12, 2006	27.48	27.48	25.46	25.94	1,425,399	-1.62(-5.88%)
May 11, 2006	28.04	28.27	26.96	27.56	1,075,183	-0.37(-1.34%)
May 10, 2006	28.23	28.25	27.81	27.94	644,147	-0.15(-0.53%)
May 09, 2006	27.52	28.17	27.46	28.09	1,509,586	+0.52(+1.90%)
May 08, 2006	28.37	28.42	27.44	27.56	1,345,061	-0.73(-2.57%)
May 05, 2006	28.06	28.52	28.05	28.29	1,157,445	+0.33(+1.19%)
May 04, 2006	27.42	28.58	27.24	27.96	3,478,110	+1.06(+3.94%)
May 03, 2006	26.24	27.00	25.94	26.90	984,261	+0.62(+2.37%)
May 02, 2006	26.82	26.82	26.12	26.27	913,064	+0.08(+0.32%)
May 01, 2006	25.67	26.49	25.59	26.19	1,183,904	+0.73(+2.86%)
Apr 28, 2006	25.34	25.78	25.34	25.46	783,176	+0.12(+0.49%)
Apr 27, 2006	24.32	25.65	24.32	25.34	1,544,704	+1.60(+6.74%)
Apr 26, 2006	23.66	24.00	23.64	23.74	430,073	+0.15(+0.62%)
Apr 25, 2006	24.07	24.32	23.41	23.59	811,559	-0.37(-1.56%)
Apr 24, 2006	24.15	24.32	23.80	23.97	594,117	-0.21(-0.86%)
Apr 21, 2006	24.16	24.57	23.93	24.18	931,344	+0.43(+1.80%)
Apr 20, 2006	23.59	23.91	23.31	23.75	711,978	+0.16(+0.67%)
Apr 19, 2006	23.28	23.59	23.27	23.59	546,972	+0.30(+1.29%)
Apr 18, 2006	22.97	23.53	22.97	23.29	686,481	+0.32(+1.38%)
Apr 17, 2006	22.60	23.03	22.58	22.97	524,843	+0.58(+2.58%)
Apr 13, 2006	21.93	22.55	21.92	22.40	533,021	+0.47(+2.12%)
Apr 12, 2006	21.72	21.99	21.69	21.93	657,617	+0.27(+1.23%)
Apr 11, 2006	22.57	22.65	21.37	21.66	825,510	-0.72(-3.23%)
Apr 10, 2006	21.78	22.66	21.78	22.39	756,717	+0.69(+3.16%)
Apr 07, 2006	21.60	21.87	21.60	21.70	709,573	+0.10(+0.48%)
Apr 06, 2006	21.87	21.87	21.48	21.60	639,818	-0.02(-0.10%)
Apr 05, 2006	21.72	21.98	21.51	21.62	590,749	-0.09(-0.42%)
Apr 04, 2006	21.41	21.93	21.35	21.71	975,602	+0.30(+1.40%)

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.