Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	30.23	30.39	30.20	30.34	1,796,421	+0.09(+0.29%)
Jun 29, 2006	29.94	30.33	29.90	30.25	2,066,323	+0.39(+1.32%)
Jun 28, 2006	29.82	29.94	29.73	29.86	1,317,907	+0.16(+0.55%)
Jun 27, 2006	30.07	30.17	29.70	29.70	3,039,631	-0.26(-0.88%)
Jun 26, 2006	29.89	29.99	29.85	29.96	2,598,306	-0.01(-0.02%)
Jun 23, 2006	30.02	30.13	29.76	29.97	1,926,663	-0.12(-0.40%)
Jun 22, 2006	29.80	30.14	29.76	30.09	3,121,032	+0.34(+1.16%)
Jun 21, 2006	29.73	29.92	29.71	29.74	1,764,977	-0.01(-0.04%)
Jun 20, 2006	29.45	29.82	29.38	29.75	1,871,438	+0.39(+1.32%)
Jun 19, 2006	29.90	29.91	29.32	29.37	2,204,706	-0.31(-1.06%)
Jun 16, 2006	29.45	29.78	29.28	29.68	3,117,521	+0.02(+0.06%)
Jun 15, 2006	29.41	29.66	29.18	29.66	2,590,326	+0.38(+1.28%)
Jun 14, 2006	29.16	29.35	28.98	29.28	2,529,833	+0.09(+0.32%)
Jun 13, 2006	29.41	29.43	29.08	29.19	2,228,009	-0.18(-0.60%)
Jun 12, 2006	29.60	29.70	29.33	29.37	1,972,631	-0.08(-0.28%)
Jun 09, 2006	30.10	35.71	29.32	29.45	1,697,781	+0.09(+0.32%)
Jun 08, 2006	29.60	29.70	28.98	29.35	3,740,003	-0.29(-0.97%)
Jun 07, 2006	29.99	30.00	29.64	29.64	2,403,741	-0.29(-0.96%)
Jun 06, 2006	29.91	30.00	29.70	29.93	3,465,792	+0.32(+1.08%)
Jun 05, 2006	29.57	29.86	29.56	29.61	1,866,490	-0.26(-0.86%)
Jun 02, 2006	29.60	29.98	29.52	29.87	1,922,673	+0.17(+0.57%)
Jun 01, 2006	29.50	29.72	29.46	29.70	1,981,410	+0.19(+0.64%)
May 31, 2006	29.44	29.60	29.30	29.51	2,566,703	+0.12(+0.41%)
May 30, 2006	29.45	29.63	29.29	29.39	2,643,636	-0.25(-0.85%)
May 26, 2006	29.59	29.74	29.54	29.64	1,962,735	+0.12(+0.40%)
May 25, 2006	29.27	29.52	29.14	29.52	3,053,517	+0.34(+1.16%)
May 24, 2006	28.85	29.22	28.71	29.18	2,443,803	+0.33(+1.15%)
May 23, 2006	28.98	29.04	28.82	28.85	2,580,430	-0.13(-0.43%)
May 22, 2006	28.66	29.03	28.66	28.98	4,917,932	+0.23(+0.78%)
May 19, 2006	28.85	28.93	28.66	28.75	2,594,316	+0.04(+0.13%)
May 18, 2006	28.84	28.92	28.64	28.71	1,421,495	-0.10(-0.35%)
May 17, 2006	29.07	29.11	28.73	28.81	3,373,058	-0.31(-1.05%)
May 16, 2006	28.92	29.15	28.85	29.12	2,764,142	+0.14(+0.50%)
May 15, 2006	28.90	29.01	28.78	28.98	2,666,939	+0.12(+0.41%)
May 12, 2006	29.01	29.08	28.75	28.86	3,158,541	-0.19(-0.65%)
May 11, 2006	29.17	29.25	28.95	29.05	1,450,065	-0.24(-0.81%)
May 10, 2006	29.11	29.33	29.08	29.28	1,823,235	+0.14(+0.49%)
May 09, 2006	29.10	29.24	29.03	29.14	1,673,361	+0.07(+0.24%)
May 08, 2006	29.04	29.16	28.93	29.07	2,141,819	+0.01(+0.02%)
May 05, 2006	28.88	29.10	28.88	29.06	2,227,849	+0.07(+0.24%)
May 04, 2006	28.82	29.05	28.80	29.00	2,294,407	+0.19(+0.65%)
May 03, 2006	28.88	28.91	28.76	28.81	2,032,326	-0.11(-0.37%)
May 02, 2006	28.83	28.96	28.73	28.91	3,865,936	-0.07(-0.24%)
May 01, 2006	28.92	29.13	28.82	28.98	3,213,926	-0.03(-0.11%)
Apr 28, 2006	28.69	29.22	28.69	29.01	6,541,176	+0.44(+1.56%)
Apr 27, 2006	28.19	28.60	28.13	28.57	3,098,048	+0.38(+1.33%)
Apr 26, 2006	28.02	28.34	27.94	28.19	2,092,499	+0.28(+1.01%)
Apr 25, 2006	27.94	27.99	27.83	27.91	2,001,202	-0.01(-0.04%)
Apr 24, 2006	27.63	27.93	27.59	27.92	1,876,386	+0.23(+0.84%)
Apr 21, 2006	27.72	27.81	27.57	27.69	1,059,018	+0.09(+0.34%)
Apr 20, 2006	27.60	27.70	27.45	27.60	1,372,494	+0.08(+0.30%)
Apr 19, 2006	27.21	27.55	27.21	27.52	1,711,827	+0.36(+1.34%)
Apr 18, 2006	27.10	27.29	27.04	27.15	1,699,058	+0.09(+0.35%)
Apr 17, 2006	27.10	27.25	26.98	27.06	1,321,419	+0.05(+0.19%)
Apr 13, 2006	27.07	27.26	26.98	27.01	1,351,585	-0.06(-0.23%)
Apr 12, 2006	27.25	27.29	27.02	27.07	4,305,824	-0.36(-1.30%)
Apr 11, 2006	27.48	27.57	27.32	27.43	1,601,376	-0.13(-0.48%)
Apr 10, 2006	27.59	27.70	27.50	27.56	1,308,331	+0.06(+0.21%)
Apr 07, 2006	27.63	27.67	27.47	27.50	1,812,861	-0.13(-0.45%)
Apr 06, 2006	27.70	27.86	27.60	27.63	1,911,660	-0.11(-0.38%)
Apr 05, 2006	27.70	27.88	27.70	27.74	1,978,377	+0.16(+0.57%)
Apr 04, 2006	27.62	27.74	27.57	27.58	1,242,730	+0.00(+0.00%)

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.