Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	28.55	29.01	28.28	28.92	318,754	+0.59(+2.07%)
Jun 29, 2006	27.24	28.59	27.16	28.34	420,250	+1.22(+4.52%)
Jun 28, 2006	27.25	27.52	26.79	27.11	194,175	-0.06(-0.22%)
Jun 27, 2006	27.80	28.07	26.91	27.17	413,754	-0.59(-2.11%)
Jun 26, 2006	27.37	27.81	27.16	27.76	218,882	+0.47(+1.74%)
Jun 23, 2006	26.76	27.41	26.57	27.29	272,704	+0.26(+0.96%)
Jun 22, 2006	27.20	27.63	26.49	27.03	277,924	-0.25(-0.92%)
Jun 21, 2006	26.60	27.28	26.60	27.28	403,662	+0.53(+1.97%)
Jun 20, 2006	27.34	27.37	26.69	26.75	286,159	-0.59(-2.14%)
Jun 19, 2006	27.25	27.99	27.03	27.34	437,533	-0.01(-0.03%)
Jun 16, 2006	28.01	28.14	27.23	27.35	640,524	-0.66(-2.34%)
Jun 15, 2006	25.97	28.23	25.97	28.00	918,564	+2.12(+8.19%)
Jun 14, 2006	25.88	26.08	25.00	25.88	698,870	+0.00(+0.00%)
Jun 13, 2006	26.05	26.56	25.85	25.88	812,545	-0.34(-1.32%)
Jun 12, 2006	27.48	27.67	26.20	26.23	580,787	-1.19(-4.34%)
Jun 09, 2006	28.10	28.10	27.01	27.41	739,004	-0.78(-2.75%)
Jun 08, 2006	28.41	28.75	27.01	28.19	399,254	-0.21(-0.73%)
Jun 07, 2006	28.58	28.79	28.23	28.40	394,267	-0.27(-0.93%)
Jun 06, 2006	28.98	29.05	28.10	28.66	486,251	-0.24(-0.84%)
Jun 05, 2006	29.83	30.10	28.84	28.91	300,891	-1.11(-3.70%)
Jun 02, 2006	30.48	30.59	29.79	30.02	294,975	-0.32(-1.05%)
Jun 01, 2006	29.68	30.44	29.45	30.34	341,837	+0.78(+2.65%)
May 31, 2006	29.79	29.99	29.16	29.55	431,617	+0.00(+0.00%)
May 30, 2006	30.86	30.89	29.37	29.55	353,436	-1.31(-4.25%)
May 26, 2006	30.89	31.12	30.54	30.86	388,583	+0.00(+0.00%)
May 25, 2006	30.73	30.86	30.10	30.86	230,018	+0.55(+1.82%)
May 24, 2006	30.95	30.99	29.35	30.31	428,253	-0.64(-2.06%)
May 23, 2006	31.60	32.98	30.73	30.95	735,756	+1.51(+5.12%)
May 22, 2006	29.35	29.81	28.18	29.44	836,092	-0.32(-1.07%)
May 19, 2006	30.44	30.54	29.63	29.76	712,093	-0.67(-2.21%)
May 18, 2006	31.12	31.47	30.39	30.43	582,643	-0.91(-2.89%)
May 17, 2006	31.81	31.90	30.74	31.34	291,611	-0.67(-2.10%)
May 16, 2006	32.20	32.30	30.79	32.01	547,148	-0.32(-0.99%)
May 15, 2006	32.86	32.86	31.74	32.33	339,981	-0.46(-1.39%)
May 12, 2006	33.17	33.25	32.29	32.79	373,852	-0.38(-1.14%)
May 11, 2006	33.79	34.16	32.98	33.17	338,125	-0.46(-1.36%)
May 10, 2006	33.98	34.17	33.37	33.62	284,303	-0.43(-1.27%)
May 09, 2006	33.28	34.51	33.02	34.05	652,240	+0.59(+1.75%)
May 08, 2006	32.89	33.71	32.73	33.47	423,265	+0.71(+2.16%)
May 05, 2006	32.24	33.08	32.24	32.76	431,617	+0.65(+2.01%)
May 04, 2006	31.69	33.05	31.69	32.11	900,469	+0.42(+1.33%)
May 03, 2006	30.12	32.67	30.09	31.69	1,052,307	+1.95(+6.55%)
May 02, 2006	28.75	29.79	28.02	29.74	578,003	+1.08(+3.76%)
May 01, 2006	29.61	29.99	28.59	28.66	408,766	-0.83(-2.81%)
Apr 28, 2006	28.79	29.54	28.70	29.49	393,687	+0.59(+2.03%)
Apr 27, 2006	29.61	30.04	28.84	28.91	430,109	-0.84(-2.81%)
Apr 26, 2006	29.77	30.12	29.63	29.74	492,978	-0.16(-0.52%)
Apr 25, 2006	30.60	31.03	29.70	29.90	377,447	-0.59(-1.95%)
Apr 24, 2006	31.12	31.21	30.33	30.49	175,036	-0.59(-1.89%)
Apr 21, 2006	31.29	31.49	30.86	31.08	405,866	-0.03(-0.08%)
Apr 20, 2006	31.47	31.48	30.43	31.10	304,950	-0.50(-1.58%)
Apr 19, 2006	31.04	31.60	30.82	31.60	355,988	+0.62(+2.00%)
Apr 18, 2006	29.45	31.01	29.44	30.98	381,739	+1.54(+5.24%)
Apr 17, 2006	29.35	29.65	29.27	29.44	237,557	+0.04(+0.15%)
Apr 13, 2006	29.31	29.66	29.25	29.40	148,357	+0.09(+0.29%)
Apr 12, 2006	29.46	29.73	29.09	29.31	451,220	-0.15(-0.50%)
Apr 11, 2006	30.69	30.72	29.29	29.46	234,773	-1.16(-3.80%)
Apr 10, 2006	30.81	31.04	30.37	30.62	134,786	-0.19(-0.62%)
Apr 07, 2006	30.99	31.32	30.73	30.81	250,085	+0.00(+0.00%)
Apr 06, 2006	30.92	30.97	30.52	30.81	108,803	-0.20(-0.64%)
Apr 05, 2006	31.34	31.35	30.91	31.01	264,468	-0.20(-0.64%)
Apr 04, 2006	30.83	31.51	30.74	31.21	173,992	+0.28(+0.89%)

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.