Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.69	26.76	26.42	26.73	474,308	+0.22(+0.83%)
Jun 29, 2006	25.96	26.57	25.89	26.51	778,893	+0.78(+3.04%)
Jun 28, 2006	25.68	25.73	25.41	25.72	295,869	+0.13(+0.50%)
Jun 27, 2006	26.05	26.17	25.60	25.60	1,173,386	-0.48(-1.86%)
Jun 26, 2006	26.01	26.08	25.92	26.08	272,016	+0.22(+0.85%)
Jun 23, 2006	25.60	25.97	25.57	25.86	192,200	+0.18(+0.70%)
Jun 22, 2006	25.66	25.75	25.54	25.68	318,805	-0.12(-0.48%)
Jun 21, 2006	25.38	25.93	25.38	25.80	209,631	+0.46(+1.82%)
Jun 20, 2006	25.45	25.62	25.34	25.34	246,328	-0.08(-0.31%)
Jun 19, 2006	25.93	25.93	25.40	25.42	343,575	-0.48(-1.84%)
Jun 16, 2006	26.06	26.10	25.75	25.90	534,858	-0.23(-0.88%)
Jun 15, 2006	25.54	26.15	25.50	26.13	911,003	+0.84(+3.30%)
Jun 14, 2006	25.26	25.43	25.05	25.29	674,766	+0.11(+0.45%)
Jun 13, 2006	25.43	25.77	25.08	25.18	827,058	-0.32(-1.27%)
Jun 12, 2006	26.08	26.15	25.49	25.51	758,251	-0.55(-2.12%)
Jun 09, 2006	26.38	26.53	26.04	26.06	474,308	-0.16(-0.60%)
Jun 08, 2006	26.09	26.22	25.45	26.22	1,166,047	-0.02(-0.07%)
Jun 07, 2006	26.43	26.74	26.24	26.24	266,970	-0.21(-0.78%)
Jun 06, 2006	26.65	26.65	26.16	26.44	619,261	-0.14(-0.52%)
Jun 05, 2006	27.26	27.26	26.56	26.58	455,042	-0.74(-2.70%)
Jun 02, 2006	27.54	27.54	27.15	27.32	323,392	+0.01(+0.03%)
Jun 01, 2006	26.92	27.32	26.88	27.31	252,750	+0.49(+1.81%)
May 31, 2006	26.55	26.87	26.52	26.83	252,291	+0.32(+1.20%)
May 30, 2006	27.06	27.06	26.48	26.51	195,411	-0.66(-2.43%)
May 26, 2006	27.17	27.23	26.96	27.17	370,639	+0.12(+0.46%)
May 25, 2006	26.75	27.04	26.67	27.04	364,217	+0.45(+1.71%)
May 24, 2006	26.43	26.76	25.95	26.59	607,335	+0.04(+0.16%)
May 23, 2006	27.00	27.16	26.55	26.55	453,207	-0.17(-0.65%)
May 22, 2006	26.76	26.94	26.40	26.72	1,214,212	-0.24(-0.89%)
May 19, 2006	26.88	27.05	26.57	26.96	736,233	+0.15(+0.54%)
May 18, 2006	27.28	27.39	26.82	26.82	542,656	-0.37(-1.36%)
May 17, 2006	27.29	27.54	27.11	27.18	873,847	-0.41(-1.49%)
May 16, 2006	27.60	27.71	27.49	27.60	305,502	+0.02(+0.06%)
May 15, 2006	27.29	27.59	27.23	27.58	471,097	+0.05(+0.17%)
May 12, 2006	27.94	27.94	27.51	27.53	513,299	-0.58(-2.06%)
May 11, 2006	28.76	28.76	28.11	28.11	388,988	-0.62(-2.15%)
May 10, 2006	28.68	28.81	28.60	28.73	500,914	-0.07(-0.23%)
May 09, 2006	28.74	28.84	28.73	28.80	255,044	+0.01(+0.03%)
May 08, 2006	28.72	28.83	28.62	28.79	179,815	-0.01(-0.03%)
May 05, 2006	28.54	28.86	28.54	28.80	262,383	+0.37(+1.29%)
May 04, 2006	28.23	28.44	28.21	28.43	216,512	+0.24(+0.85%)
May 03, 2006	28.26	28.29	28.05	28.19	248,622	-0.11(-0.39%)
May 02, 2006	28.14	28.31	28.05	28.30	318,805	+0.25(+0.89%)
May 01, 2006	28.36	28.38	28.05	28.05	649,536	-0.17(-0.62%)
Apr 28, 2006	27.99	28.32	27.99	28.22	254,126	+0.20(+0.71%)
Apr 27, 2006	28.02	28.32	27.84	28.02	750,453	-0.21(-0.74%)
Apr 26, 2006	28.16	28.51	28.16	28.23	429,354	+0.08(+0.29%)
Apr 25, 2006	28.33	28.33	28.03	28.15	342,199	-0.17(-0.59%)
Apr 24, 2006	28.46	28.46	28.23	28.32	494,492	-0.18(-0.63%)
Apr 21, 2006	28.68	28.68	28.36	28.50	490,822	-0.12(-0.43%)
Apr 20, 2006	28.67	28.67	28.28	28.62	287,612	+0.04(+0.13%)
Apr 19, 2006	28.47	28.67	28.40	28.58	303,209	+0.21(+0.74%)
Apr 18, 2006	27.82	28.41	27.82	28.37	342,199	+0.62(+2.24%)
Apr 17, 2006	27.71	27.83	27.57	27.75	428,437	+0.03(+0.12%)
Apr 13, 2006	27.63	27.81	27.42	27.72	451,373	+0.09(+0.33%)
Apr 12, 2006	27.48	27.69	27.48	27.63	367,887	+0.14(+0.51%)
Apr 11, 2006	27.94	27.94	27.41	27.49	456,418	-0.34(-1.24%)
Apr 10, 2006	27.89	28.03	27.73	27.83	222,934	-0.05(-0.18%)
Apr 07, 2006	28.32	28.44	27.82	27.88	922,012	-0.36(-1.28%)
Apr 06, 2006	28.25	28.27	28.07	28.24	153,209	-0.03(-0.12%)
Apr 05, 2006	28.25	28.30	28.05	28.28	238,071	+0.10(+0.37%)
Apr 04, 2006	28.01	28.22	27.90	28.17	307,337	+0.17(+0.60%)

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.