Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.80	25.83	25.21	25.33	33,997,456	-0.47(-1.84%)
Jun 29, 2006	25.62	25.87	25.37	25.80	28,359,570	+0.21(+0.83%)
Jun 28, 2006	25.67	25.79	25.47	25.59	38,091,016	-0.15(-0.58%)
Jun 27, 2006	25.86	25.98	25.69	25.74	14,178,302	-0.19(-0.74%)
Jun 26, 2006	25.66	26.04	25.65	25.93	10,591,931	+0.16(+0.63%)
Jun 23, 2006	25.72	27.46	25.71	25.76	11,477,854	-0.05(-0.19%)
Jun 22, 2006	26.14	26.15	25.73	25.81	14,208,685	-0.13(-0.49%)
Jun 21, 2006	25.70	26.09	25.70	25.94	12,173,281	+0.17(+0.66%)
Jun 20, 2006	25.98	26.04	25.64	25.77	18,532,452	-0.31(-1.19%)
Jun 19, 2006	26.12	26.34	26.03	26.08	13,948,094	-0.04(-0.14%)
Jun 16, 2006	26.39	26.66	26.08	26.12	21,289,428	-0.33(-1.23%)
Jun 15, 2006	26.20	26.54	25.96	26.44	28,782,112	+0.44(+1.69%)
Jun 14, 2006	25.57	26.05	25.56	26.01	15,675,001	+0.33(+1.27%)
Jun 13, 2006	25.55	26.11	25.50	25.68	17,780,358	+0.02(+0.08%)
Jun 12, 2006	26.11	26.15	25.62	25.66	15,698,319	-0.49(-1.87%)
Jun 09, 2006	26.25	26.46	26.01	26.15	15,218,120	-0.21(-0.81%)
Jun 08, 2006	25.88	26.47	25.85	26.36	18,691,860	+0.38(+1.47%)
Jun 07, 2006	26.15	26.45	25.93	25.98	16,492,668	-0.25(-0.94%)
Jun 06, 2006	26.59	26.63	25.90	26.22	25,009,484	-0.28(-1.07%)
Jun 05, 2006	26.71	26.96	26.49	26.51	16,438,684	-0.38(-1.42%)
Jun 02, 2006	27.18	27.42	26.75	26.89	17,676,206	-0.39(-1.43%)
Jun 01, 2006	26.85	27.32	26.82	27.28	16,451,403	+0.30(+1.13%)
May 31, 2006	26.73	26.99	26.61	26.97	17,031,654	+0.30(+1.11%)
May 30, 2006	27.07	27.14	26.68	26.68	16,278,712	-0.69(-2.51%)
May 26, 2006	27.24	27.66	27.24	27.36	13,050,866	+0.19(+0.70%)
May 25, 2006	27.14	27.17	26.84	27.17	13,291,955	+0.28(+1.03%)
May 24, 2006	26.75	27.02	26.59	26.90	20,984,886	+0.12(+0.45%)
May 23, 2006	27.29	27.39	26.71	26.78	15,262,070	-0.46(-1.69%)
May 22, 2006	27.24	27.37	26.93	27.24	15,378,233	-0.32(-1.16%)
May 19, 2006	27.31	27.68	27.26	27.55	16,947,712	+0.38(+1.38%)
May 18, 2006	27.24	27.66	27.05	27.18	22,614,850	+0.28(+1.05%)
May 17, 2006	27.08	27.14	26.39	26.90	41,175,284	-0.31(-1.14%)
May 16, 2006	28.02	28.02	27.02	27.21	43,670,680	-1.45(-5.06%)
May 15, 2006	28.27	28.66	27.98	28.66	13,642,423	+0.35(+1.25%)
May 12, 2006	28.68	28.74	28.06	28.30	16,487,015	-0.51(-1.77%)
May 11, 2006	29.05	29.22	28.69	28.81	12,845,389	-0.35(-1.19%)
May 10, 2006	29.22	29.27	28.91	29.16	10,559,428	-0.11(-0.36%)
May 09, 2006	29.08	29.44	29.03	29.27	11,811,648	+0.25(+0.85%)
May 08, 2006	29.12	29.33	28.93	29.02	9,933,672	-0.20(-0.68%)
May 05, 2006	28.77	29.35	28.64	29.22	15,918,068	+0.73(+2.56%)
May 04, 2006	28.60	28.66	28.37	28.49	13,088,315	-0.08(-0.27%)
May 03, 2006	28.45	28.72	28.34	28.57	8,581,682	+0.12(+0.42%)
May 02, 2006	28.94	28.98	28.40	28.45	11,482,942	-0.24(-0.84%)
May 01, 2006	28.41	28.86	28.37	28.69	14,460,796	+0.43(+1.53%)
Apr 28, 2006	28.48	28.61	28.26	28.26	12,626,346	-0.21(-0.72%)
Apr 27, 2006	28.14	28.77	28.14	28.46	12,404,477	+0.11(+0.37%)
Apr 26, 2006	28.43	28.67	28.28	28.35	11,255,844	+0.08(+0.28%)
Apr 25, 2006	28.36	28.55	27.95	28.28	14,983,956	-0.09(-0.30%)
Apr 24, 2006	28.45	28.64	28.27	28.36	9,287,000	-0.14(-0.50%)
Apr 21, 2006	29.08	29.11	28.30	28.50	12,874,360	-0.38(-1.30%)
Apr 20, 2006	28.91	29.14	28.57	28.88	7,370,020	+0.05(+0.17%)
Apr 19, 2006	29.15	29.33	28.80	28.83	9,458,136	-0.41(-1.40%)
Apr 18, 2006	28.57	29.32	28.47	29.24	13,259,451	+0.67(+2.33%)
Apr 17, 2006	29.03	29.13	28.38	28.57	9,577,974	-0.52(-1.80%)
Apr 13, 2006	29.01	29.28	28.74	29.10	7,611,392	+0.09(+0.32%)
Apr 12, 2006	29.25	29.30	28.87	29.01	9,959,250	-0.31(-1.06%)
Apr 11, 2006	29.65	29.78	29.21	29.32	9,984,546	-0.26(-0.89%)
Apr 10, 2006	29.78	29.87	29.40	29.58	9,836,304	-0.21(-0.71%)
Apr 07, 2006	30.00	30.17	29.61	29.79	12,499,160	-0.03(-0.09%)
Apr 06, 2006	30.14	30.17	29.76	29.82	10,075,979	-0.36(-1.20%)
Apr 05, 2006	30.21	30.38	30.12	30.18	9,440,048	+0.07(+0.23%)
Apr 04, 2006	29.82	30.22	29.76	30.11	8,911,518	+0.12(+0.40%)

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.