Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.98	26.11	25.50	25.68	207,988	-0.17(-0.66%)
Jun 29, 2006	24.76	25.91	24.76	25.85	265,800	+1.31(+5.34%)
Jun 28, 2006	24.28	24.70	23.94	24.54	86,315	+0.52(+2.16%)
Jun 27, 2006	24.73	25.10	23.90	24.02	105,348	-0.73(-2.95%)
Jun 26, 2006	24.12	24.81	24.12	24.75	78,100	+0.73(+3.04%)
Jun 23, 2006	24.00	24.12	23.71	24.02	173,299	+0.00(+0.00%)
Jun 22, 2006	25.43	25.44	23.84	24.02	239,648	-1.48(-5.80%)
Jun 21, 2006	24.57	25.76	24.57	25.50	113,908	+0.89(+3.62%)
Jun 20, 2006	24.89	25.21	24.45	24.61	77,179	-0.23(-0.93%)
Jun 19, 2006	25.45	25.50	24.60	24.84	85,005	-0.46(-1.82%)
Jun 16, 2006	25.69	25.81	25.15	25.30	358,852	-0.45(-1.75%)
Jun 15, 2006	24.76	25.92	24.57	25.75	211,527	+1.11(+4.50%)
Jun 14, 2006	24.71	25.35	24.40	24.64	120,357	+0.01(+0.04%)
Jun 13, 2006	25.31	25.55	24.53	24.63	273,251	-0.89(-3.49%)
Jun 12, 2006	24.90	25.80	24.81	25.52	430,778	+1.27(+5.24%)
Jun 09, 2006	24.51	24.91	24.01	24.25	131,123	-0.29(-1.18%)
Jun 08, 2006	24.63	24.69	23.65	24.54	294,777	-0.21(-0.85%)
Jun 07, 2006	24.94	25.16	24.50	24.75	110,117	-0.12(-0.48%)
Jun 06, 2006	25.26	25.38	24.52	24.87	108,217	-0.39(-1.54%)
Jun 05, 2006	25.75	26.09	25.12	25.26	168,126	-0.60(-2.32%)
Jun 02, 2006	25.93	26.09	25.43	25.86	121,912	-0.05(-0.19%)
Jun 01, 2006	25.61	25.91	25.41	25.91	126,370	+0.41(+1.61%)
May 31, 2006	25.34	25.51	25.13	25.50	128,725	+0.18(+0.71%)
May 30, 2006	25.27	25.53	25.17	25.32	209,188	-0.24(-0.94%)
May 26, 2006	25.89	25.90	25.50	25.56	68,176	-0.22(-0.85%)
May 25, 2006	25.88	25.94	25.49	25.78	130,112	+0.11(+0.43%)
May 24, 2006	24.97	25.89	24.75	25.67	195,006	+0.70(+2.80%)
May 23, 2006	25.76	26.14	24.85	24.97	136,309	-0.63(-2.46%)
May 22, 2006	26.02	26.08	24.75	25.60	178,668	-0.48(-1.84%)
May 19, 2006	25.75	26.29	25.58	26.08	199,191	+0.41(+1.60%)
May 18, 2006	25.70	27.23	25.60	25.67	348,880	-0.07(-0.27%)
May 17, 2006	27.62	27.70	25.06	25.74	642,767	-2.16(-7.74%)
May 16, 2006	27.60	28.10	27.31	27.90	169,247	+0.25(+0.90%)
May 15, 2006	28.10	28.11	27.04	27.65	213,132	-0.60(-2.12%)
May 12, 2006	28.33	28.44	26.81	28.25	336,951	-0.95(-3.25%)
May 11, 2006	30.35	30.51	29.10	29.20	158,351	-1.21(-3.98%)
May 10, 2006	29.95	30.56	29.84	30.41	101,836	+0.59(+1.98%)
May 09, 2006	30.13	30.40	29.82	29.82	113,970	-0.44(-1.45%)
May 08, 2006	30.67	30.67	29.99	30.26	142,457	-0.24(-0.79%)
May 05, 2006	30.60	30.83	30.26	30.50	141,648	-0.16(-0.52%)
May 04, 2006	30.50	30.80	30.13	30.66	146,472	+0.11(+0.36%)
May 03, 2006	30.11	30.55	29.96	30.55	113,915	+0.40(+1.33%)
May 02, 2006	29.95	30.41	29.86	30.15	129,339	+0.14(+0.47%)
May 01, 2006	30.26	30.46	29.75	30.01	143,268	-0.12(-0.40%)
Apr 28, 2006	29.80	30.25	29.55	30.13	136,800	+0.31(+1.04%)
Apr 27, 2006	29.79	30.10	28.91	29.82	155,251	+0.08(+0.27%)
Apr 26, 2006	29.11	30.08	29.11	29.74	181,795	+0.73(+2.52%)
Apr 25, 2006	29.31	29.32	28.72	29.01	183,160	-0.32(-1.09%)
Apr 24, 2006	29.08	29.45	28.43	29.33	131,193	+0.25(+0.86%)
Apr 21, 2006	30.03	30.03	28.92	29.08	128,849	-0.72(-2.42%)
Apr 20, 2006	29.91	29.92	29.16	29.80	48,477	-0.01(-0.03%)
Apr 19, 2006	29.66	30.05	29.47	29.81	111,142	+0.11(+0.37%)
Apr 18, 2006	28.52	29.73	28.65	29.70	113,867	+1.18(+4.14%)
Apr 17, 2006	28.98	29.14	28.17	28.52	149,161	-0.65(-2.23%)
Apr 13, 2006	28.48	29.79	28.45	29.17	105,994	+0.60(+2.10%)
Apr 12, 2006	28.88	28.93	28.01	28.57	135,974	-0.31(-1.07%)
Apr 11, 2006	29.05	29.23	28.23	28.88	133,882	-0.10(-0.35%)
Apr 10, 2006	29.02	29.28	28.66	28.98	83,023	-0.04(-0.14%)
Apr 07, 2006	29.79	29.97	28.70	29.02	140,076	-0.76(-2.55%)
Apr 06, 2006	29.17	30.00	29.11	29.78	287,542	+0.53(+1.81%)
Apr 05, 2006	28.71	29.57	28.65	29.25	171,225	+0.61(+2.13%)
Apr 04, 2006	28.73	28.99	28.58	28.64	109,080	+0.05(+0.17%)

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.