Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	27.20	27.22	26.46	26.55	354,609	-0.45(-1.67%)
Jun 29, 2006	26.18	27.09	26.18	27.00	278,300	+1.02(+3.93%)
Jun 28, 2006	25.62	26.08	25.59	25.98	91,118	+0.53(+2.08%)
Jun 27, 2006	26.06	26.06	25.32	25.45	49,314	-0.52(-2.00%)
Jun 26, 2006	25.70	26.38	25.43	25.97	179,100	+0.43(+1.68%)
Jun 23, 2006	25.62	25.97	25.41	25.54	179,462	-0.09(-0.35%)
Jun 22, 2006	25.61	25.65	25.50	25.63	63,359	-0.01(-0.04%)
Jun 21, 2006	25.42	25.78	25.41	25.64	87,334	+0.26(+1.02%)
Jun 20, 2006	26.07	26.10	25.32	25.38	45,155	-0.64(-2.46%)
Jun 19, 2006	26.49	26.61	25.52	26.02	90,161	-0.43(-1.63%)
Jun 16, 2006	26.49	26.54	26.07	26.45	149,685	-0.07(-0.26%)
Jun 15, 2006	26.66	26.82	25.98	26.52	72,948	+0.05(+0.19%)
Jun 14, 2006	26.70	26.99	26.27	26.47	98,768	-0.14(-0.53%)
Jun 13, 2006	26.11	26.92	26.11	26.61	176,354	+0.38(+1.45%)
Jun 12, 2006	26.63	26.63	25.62	26.23	143,395	-0.50(-1.87%)
Jun 09, 2006	26.91	27.11	26.53	26.73	57,295	-0.17(-0.63%)
Jun 08, 2006	27.16	27.16	25.96	26.90	212,370	-0.42(-1.54%)
Jun 07, 2006	28.03	28.14	27.27	27.32	120,157	-0.71(-2.53%)
Jun 06, 2006	28.97	28.97	27.54	28.03	158,748	-0.80(-2.77%)
Jun 05, 2006	30.00	30.17	28.69	28.83	83,296	-1.20(-4.00%)
Jun 02, 2006	30.73	31.37	29.50	30.03	215,175	+0.29(+0.98%)
Jun 01, 2006	29.83	30.58	29.02	29.74	199,675	+0.82(+2.84%)
May 31, 2006	28.05	29.08	28.05	28.92	291,464	+0.83(+2.95%)
May 30, 2006	28.44	28.81	28.06	28.09	107,042	-0.69(-2.40%)
May 26, 2006	28.90	29.00	28.17	28.78	47,479	-0.22(-0.76%)
May 25, 2006	28.53	29.00	28.00	29.00	59,968	+0.69(+2.44%)
May 24, 2006	28.99	29.34	27.24	28.31	162,799	-0.63(-2.18%)
May 23, 2006	28.83	29.98	28.63	28.94	139,323	+0.31(+1.08%)
May 22, 2006	29.09	29.10	28.23	28.63	204,959	-0.60(-2.05%)
May 19, 2006	29.68	29.68	29.01	29.23	78,048	-0.30(-1.02%)
May 18, 2006	29.66	30.14	29.38	29.53	91,600	-0.25(-0.84%)
May 17, 2006	30.14	30.58	29.57	29.78	230,062	-0.72(-2.36%)
May 16, 2006	29.32	30.83	29.25	30.50	263,096	+0.98(+3.32%)
May 15, 2006	29.27	29.77	28.95	29.52	164,494	-0.24(-0.81%)
May 12, 2006	30.43	30.43	29.17	29.76	333,581	-0.67(-2.20%)
May 11, 2006	31.33	31.72	30.08	30.43	524,420	-0.97(-3.09%)
May 10, 2006	34.45	34.45	30.62	31.40	992,909	-2.96(-8.61%)
May 09, 2006	34.51	34.60	34.15	34.36	125,170	+0.07(+0.20%)
May 08, 2006	35.00	35.15	33.24	34.29	121,138	-0.71(-2.03%)
May 05, 2006	34.94	35.52	34.75	35.00	311,323	+0.41(+1.19%)
May 04, 2006	34.45	35.43	34.05	34.59	269,126	+0.37(+1.08%)
May 03, 2006	33.06	34.91	32.77	34.22	306,750	+1.42(+4.33%)
May 02, 2006	32.18	32.84	30.65	32.80	254,686	+0.50(+1.55%)
May 01, 2006	34.01	34.30	32.26	32.30	192,900	-1.87(-5.47%)
Apr 28, 2006	33.48	34.66	32.79	34.17	206,400	+0.46(+1.36%)
Apr 27, 2006	32.69	35.00	32.42	33.71	140,797	+0.83(+2.52%)
Apr 26, 2006	32.43	33.21	32.43	32.88	77,346	+0.42(+1.29%)
Apr 25, 2006	33.12	33.12	31.81	32.46	167,807	-0.50(-1.52%)
Apr 24, 2006	33.80	33.80	32.71	32.96	118,713	-1.07(-3.14%)
Apr 21, 2006	34.35	34.49	33.31	34.03	148,926	-0.02(-0.06%)
Apr 20, 2006	34.26	34.40	33.70	34.05	117,653	-0.41(-1.19%)
Apr 19, 2006	33.45	34.51	33.36	34.46	127,607	+0.66(+1.95%)
Apr 18, 2006	33.14	34.00	32.61	33.80	115,737	+0.72(+2.18%)
Apr 17, 2006	33.61	33.63	32.88	33.08	198,389	-0.45(-1.34%)
Apr 13, 2006	33.54	33.56	33.13	33.53	107,215	+0.17(+0.51%)
Apr 12, 2006	33.43	33.62	32.88	33.36	90,814	-0.07(-0.21%)
Apr 11, 2006	33.21	33.75	32.91	33.43	155,122	+0.26(+0.78%)
Apr 10, 2006	33.00	33.57	32.80	33.17	155,752	-0.35(-1.04%)
Apr 07, 2006	34.30	34.30	33.37	33.52	100,814	-0.66(-1.93%)
Apr 06, 2006	34.64	34.80	33.76	34.18	113,063	-0.37(-1.07%)
Apr 05, 2006	34.78	35.00	34.33	34.55	101,217	-0.23(-0.66%)
Apr 04, 2006	34.88	35.05	33.06	34.78	205,494	-0.20(-0.57%)

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.