Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.85	26.93	26.56	26.93	170,000	+0.08(+0.30%)
Jun 29, 2006	26.41	26.86	26.17	26.85	112,500	+0.54(+2.05%)
Jun 28, 2006	26.70	26.72	26.21	26.31	67,200	-0.29(-1.09%)
Jun 27, 2006	27.01	27.30	26.60	26.60	121,500	-0.40(-1.48%)
Jun 26, 2006	26.52	27.10	26.42	27.00	66,800	+0.60(+2.27%)
Jun 23, 2006	26.63	26.63	26.25	26.40	32,500	-0.33(-1.23%)
Jun 22, 2006	26.68	26.85	26.64	26.73	74,600	+0.05(+0.19%)
Jun 21, 2006	26.25	26.72	26.17	26.68	24,800	+0.42(+1.60%)
Jun 20, 2006	26.10	26.67	25.85	26.26	63,900	+0.08(+0.31%)
Jun 19, 2006	26.29	26.47	26.15	26.18	55,000	-0.06(-0.23%)
Jun 16, 2006	26.95	27.04	26.15	26.24	226,800	-1.05(-3.85%)
Jun 15, 2006	26.80	27.29	26.80	27.29	40,900	+0.61(+2.29%)
Jun 14, 2006	26.85	26.97	26.61	26.68	82,400	-0.23(-0.85%)
Jun 13, 2006	27.01	27.15	26.75	26.91	79,300	-0.10(-0.37%)
Jun 12, 2006	27.30	27.35	26.85	27.01	123,500	-0.44(-1.60%)
Jun 09, 2006	27.34	27.87	27.15	27.45	92,100	+0.04(+0.15%)
Jun 08, 2006	26.96	27.49	26.77	27.41	58,100	+0.35(+1.29%)
Jun 07, 2006	27.63	27.89	27.03	27.06	315,300	-0.49(-1.78%)
Jun 06, 2006	27.13	27.73	26.66	27.55	110,600	+0.52(+1.92%)
Jun 05, 2006	26.40	27.31	26.14	27.03	120,600	+0.61(+2.31%)
Jun 02, 2006	26.26	26.50	25.86	26.42	114,200	+0.31(+1.19%)
Jun 01, 2006	26.07	26.26	25.90	26.11	161,600	+0.11(+0.42%)
May 31, 2006	26.28	26.34	25.81	26.00	61,000	-0.28(-1.07%)
May 30, 2006	26.70	26.70	26.20	26.28	46,400	-0.51(-1.90%)
May 26, 2006	26.83	27.05	26.66	26.79	90,700	+0.04(+0.15%)
May 25, 2006	26.52	26.77	26.50	26.75	130,900	+0.39(+1.48%)
May 24, 2006	26.64	26.80	25.96	26.36	143,500	-0.29(-1.09%)
May 23, 2006	26.90	27.00	26.22	26.65	118,200	-0.08(-0.30%)
May 22, 2006	26.72	27.25	26.50	26.73	90,700	-0.12(-0.45%)
May 19, 2006	26.87	27.19	26.57	26.85	198,400	-0.01(-0.04%)
May 18, 2006	26.64	27.37	26.64	26.86	92,000	+0.29(+1.09%)
May 17, 2006	26.31	26.72	26.25	26.57	66,200	+0.06(+0.23%)
May 16, 2006	26.60	26.89	26.30	26.51	83,700	-0.02(-0.08%)
May 15, 2006	26.30	26.59	25.95	26.53	35,600	+0.24(+0.91%)
May 12, 2006	26.50	26.50	25.82	26.29	58,600	-0.33(-1.24%)
May 11, 2006	27.22	27.26	26.60	26.62	91,100	-0.67(-2.46%)
May 10, 2006	27.52	27.52	27.15	27.29	46,300	-0.15(-0.55%)
May 09, 2006	27.24	27.60	27.11	27.44	111,500	+0.21(+0.77%)
May 08, 2006	27.24	27.40	26.94	27.23	147,500	+0.06(+0.22%)
May 05, 2006	27.13	27.38	27.04	27.17	93,600	+0.12(+0.44%)
May 04, 2006	26.90	27.15	26.79	27.05	63,100	+0.20(+0.74%)
May 03, 2006	26.50	27.02	26.39	26.85	103,500	+0.10(+0.37%)
May 02, 2006	26.98	27.17	26.47	26.75	135,600	-0.32(-1.18%)
May 01, 2006	27.00	27.66	27.00	27.07	113,200	+0.04(+0.15%)
Apr 28, 2006	27.34	27.39	26.90	27.03	71,100	-0.31(-1.13%)
Apr 27, 2006	27.32	27.93	27.20	27.34	60,200	-0.23(-0.83%)
Apr 26, 2006	27.41	27.74	27.40	27.57	101,600	+0.20(+0.73%)
Apr 25, 2006	27.36	27.57	27.30	27.37	197,100	+0.02(+0.07%)
Apr 24, 2006	27.57	27.63	27.29	27.35	164,800	-0.42(-1.51%)
Apr 21, 2006	28.00	28.24	27.52	27.77	108,700	-0.24(-0.86%)
Apr 20, 2006	28.44	28.50	27.96	28.01	165,300	-0.31(-1.09%)
Apr 19, 2006	28.45	28.55	28.20	28.32	239,700	-0.01(-0.04%)
Apr 18, 2006	28.23	28.44	28.14	28.33	218,400	+0.11(+0.39%)
Apr 17, 2006	28.37	28.55	28.15	28.22	73,400	-0.28(-0.98%)
Apr 13, 2006	28.95	29.00	28.50	28.50	31,700	-0.45(-1.55%)
Apr 12, 2006	29.02	29.20	28.88	28.95	86,400	-0.07(-0.24%)
Apr 11, 2006	29.48	29.54	29.02	29.02	242,900	-0.33(-1.12%)
Apr 10, 2006	29.43	29.49	29.26	29.35	153,800	-0.09(-0.31%)
Apr 07, 2006	29.71	29.99	29.29	29.44	59,100	-0.26(-0.88%)
Apr 06, 2006	29.52	29.93	29.52	29.70	69,600	+0.08(+0.27%)
Apr 05, 2006	29.28	29.70	28.88	29.62	46,000	+0.39(+1.33%)
Apr 04, 2006	29.55	29.70	28.93	29.23	116,800	-0.35(-1.18%)

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.