Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.81	23.14	22.43	23.06	2,705,552	+0.44(+1.94%)
Jun 29, 2006	21.93	22.64	21.71	22.62	2,869,674	+1.03(+4.79%)
Jun 28, 2006	21.65	21.83	21.19	21.59	3,038,529	+0.01(+0.04%)
Jun 27, 2006	22.12	22.28	21.46	21.58	3,982,382	-0.42(-1.89%)
Jun 26, 2006	22.03	22.18	21.70	21.99	3,440,024	-0.25(-1.14%)
Jun 23, 2006	22.08	22.44	21.95	22.25	2,526,006	+0.57(+2.63%)
Jun 22, 2006	21.74	21.99	21.40	21.68	2,003,049	+0.02(+0.08%)
Jun 21, 2006	21.17	22.13	21.14	21.66	4,716,915	+0.60(+2.86%)
Jun 20, 2006	22.12	22.34	20.98	21.06	4,793,940	-0.95(-4.33%)
Jun 19, 2006	22.76	22.76	21.95	22.01	3,096,859	-0.84(-3.67%)
Jun 16, 2006	22.81	23.06	22.34	22.85	4,149,633	-0.07(-0.32%)
Jun 15, 2006	21.97	23.06	21.86	22.92	5,382,947	+1.33(+6.15%)
Jun 14, 2006	20.85	22.03	20.79	21.59	4,202,832	+0.81(+3.92%)
Jun 13, 2006	21.29	21.86	20.56	20.78	8,204,596	-0.66(-3.08%)
Jun 12, 2006	22.74	22.91	21.42	21.44	3,141,997	-1.14(-5.05%)
Jun 09, 2006	23.03	23.21	22.21	22.58	3,000,220	-0.02(-0.11%)
Jun 08, 2006	22.51	22.71	21.92	22.60	6,881,467	-0.10(-0.43%)
Jun 07, 2006	24.03	24.04	22.69	22.70	5,168,019	-1.40(-5.81%)
Jun 06, 2006	24.31	24.44	23.43	24.10	4,201,343	-0.11(-0.44%)
Jun 05, 2006	25.76	25.86	24.02	24.21	4,546,111	-1.30(-5.11%)
Jun 02, 2006	25.59	25.70	24.76	25.51	4,418,860	+0.43(+1.72%)
Jun 01, 2006	24.20	25.08	23.90	25.08	5,204,139	+0.72(+2.98%)
May 31, 2006	23.34	24.39	23.32	24.36	4,581,285	+1.02(+4.36%)
May 30, 2006	23.78	24.03	23.34	23.34	3,100,612	-0.16(-0.69%)
May 26, 2006	23.57	23.98	23.33	23.50	3,409,863	-0.06(-0.24%)
May 25, 2006	22.97	23.71	22.76	23.56	3,256,560	+0.80(+3.51%)
May 24, 2006	23.26	23.61	22.12	22.76	5,673,618	-0.51(-2.17%)
May 23, 2006	23.52	24.06	23.13	23.26	4,606,092	+0.15(+0.67%)
May 22, 2006	23.62	23.70	22.58	23.11	6,543,150	-0.66(-2.78%)
May 19, 2006	23.55	23.92	23.22	23.77	6,244,438	+0.02(+0.07%)
May 18, 2006	24.63	24.68	23.70	23.75	5,224,989	-0.68(-2.77%)
May 17, 2006	25.00	25.32	24.28	24.43	3,736,702	-0.67(-2.66%)
May 16, 2006	25.31	25.56	24.72	25.10	3,133,286	-0.06(-0.23%)
May 15, 2006	25.33	25.59	24.80	25.15	4,161,617	-0.75(-2.89%)
May 12, 2006	26.84	26.96	25.42	25.90	5,425,042	-0.99(-3.69%)
May 11, 2006	27.80	27.95	26.90	26.90	3,742,812	-0.64(-2.31%)
May 10, 2006	27.11	27.61	26.88	27.53	2,901,808	+0.41(+1.50%)
May 09, 2006	26.77	27.33	26.76	27.13	3,996,550	-0.22(-0.80%)
May 08, 2006	27.14	27.44	26.78	27.35	3,030,580	-0.12(-0.44%)
May 05, 2006	27.29	27.55	27.17	27.47	3,673,838	+0.41(+1.51%)
May 04, 2006	27.17	27.52	26.24	27.06	5,859,499	-0.15(-0.54%)
May 03, 2006	29.02	29.04	26.58	27.21	6,256,521	-1.28(-4.49%)
May 02, 2006	27.67	28.62	27.34	28.49	4,146,823	+1.18(+4.33%)
May 01, 2006	26.71	27.75	26.59	27.30	3,474,162	+0.95(+3.58%)
Apr 28, 2006	26.77	26.99	26.12	26.36	3,639,021	+0.15(+0.59%)
Apr 27, 2006	26.69	26.78	25.66	26.21	4,352,965	-0.86(-3.16%)
Apr 26, 2006	27.63	28.15	26.99	27.06	3,754,469	-0.47(-1.72%)
Apr 25, 2006	27.86	28.05	26.98	27.53	3,319,391	-0.08(-0.30%)
Apr 24, 2006	27.90	28.01	27.45	27.61	2,196,496	-0.37(-1.31%)
Apr 21, 2006	27.80	28.31	27.69	27.98	2,680,712	+0.14(+0.50%)
Apr 20, 2006	28.54	28.67	27.21	27.84	3,479,751	-0.81(-2.81%)
Apr 19, 2006	27.67	28.65	27.65	28.65	4,764,079	+0.94(+3.41%)
Apr 18, 2006	26.93	27.92	26.80	27.70	7,098,362	+0.97(+3.63%)
Apr 17, 2006	26.09	26.75	25.90	26.73	3,994,762	+0.71(+2.72%)
Apr 13, 2006	25.98	26.07	25.26	26.03	3,551,109	-0.03(-0.12%)
Apr 12, 2006	26.49	26.75	25.93	26.06	2,890,224	-0.43(-1.63%)
Apr 11, 2006	27.08	27.29	25.99	26.49	3,802,906	-0.33(-1.21%)
Apr 10, 2006	27.04	27.15	26.73	26.82	2,830,103	+0.13(+0.49%)
Apr 07, 2006	26.72	27.04	26.21	26.69	2,468,675	-0.23(-0.85%)
Apr 06, 2006	26.95	27.26	26.43	26.91	3,401,822	+0.15(+0.58%)
Apr 05, 2006	26.88	26.94	26.12	26.76	4,666,103	+0.21(+0.80%)
Apr 04, 2006	26.68	26.73	25.96	26.55	3,998,747	+0.34(+1.31%)

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.