Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	27.73	28.57	27.73	28.37	1,380,488	+0.77(+2.78%)
Jun 29, 2006	27.53	27.67	27.01	27.60	1,562,968	-0.01(-0.03%)
Jun 28, 2006	27.69	28.04	27.39	27.61	1,339,234	-0.56(-2.00%)
Jun 27, 2006	28.54	28.68	28.05	28.17	1,282,276	-0.46(-1.61%)
Jun 26, 2006	28.41	28.75	28.37	28.64	895,987	+0.13(+0.45%)
Jun 23, 2006	28.76	28.79	28.39	28.51	1,323,647	-0.26(-0.92%)
Jun 22, 2006	28.98	28.98	28.62	28.77	1,056,784	-0.15(-0.53%)
Jun 21, 2006	29.05	29.29	28.83	28.93	2,463,526	-0.04(-0.15%)
Jun 20, 2006	29.03	29.22	28.58	28.97	896,573	-0.04(-0.15%)
Jun 19, 2006	29.32	29.41	28.74	29.01	691,357	-0.12(-0.41%)
Jun 16, 2006	28.98	29.45	28.98	29.13	803,751	+0.02(+0.06%)
Jun 15, 2006	28.73	29.16	28.64	29.11	1,032,524	+0.44(+1.55%)
Jun 14, 2006	29.02	29.29	28.62	28.67	834,809	-0.38(-1.29%)
Jun 13, 2006	29.05	29.58	28.93	29.04	920,365	-0.04(-0.15%)
Jun 12, 2006	29.87	29.94	29.00	29.09	651,392	-0.71(-2.38%)
Jun 09, 2006	29.76	30.11	29.66	29.80	588,808	+0.03(+0.11%)
Jun 08, 2006	29.61	29.86	29.08	29.76	1,140,582	+0.02(+0.06%)
Jun 07, 2006	29.66	30.03	29.45	29.74	576,619	-0.09(-0.29%)
Jun 06, 2006	30.12	30.20	29.69	29.83	1,176,093	-0.16(-0.54%)
Jun 05, 2006	30.52	30.64	29.99	29.99	965,369	-0.67(-2.17%)
Jun 02, 2006	30.78	30.88	30.37	30.66	760,036	-0.20(-0.64%)
Jun 01, 2006	30.72	30.97	30.55	30.85	1,082,217	+0.20(+0.64%)
May 31, 2006	30.51	30.90	30.47	30.66	892,237	+0.17(+0.56%)
May 30, 2006	31.02	31.10	30.47	30.49	904,191	-0.73(-2.32%)
May 26, 2006	31.30	31.40	31.12	31.21	660,417	+0.14(+0.47%)
May 25, 2006	31.16	31.24	30.85	31.07	1,053,737	+0.14(+0.44%)
May 24, 2006	30.68	31.10	30.25	30.93	1,079,873	+0.22(+0.72%)
May 23, 2006	31.27	31.50	30.63	30.71	1,036,743	-0.13(-0.42%)
May 22, 2006	30.97	31.06	30.62	30.84	918,607	-0.34(-1.09%)
May 19, 2006	31.06	31.45	30.97	31.18	1,001,584	+0.24(+0.77%)
May 18, 2006	31.42	31.48	30.90	30.94	921,419	-0.38(-1.23%)
May 17, 2006	31.49	31.66	31.24	31.32	1,498,625	-0.46(-1.45%)
May 16, 2006	32.59	32.59	31.60	31.78	1,266,688	-0.90(-2.74%)
May 15, 2006	32.85	33.11	32.37	32.68	729,096	-0.26(-0.78%)
May 12, 2006	33.28	33.30	32.77	32.94	722,064	-0.35(-1.05%)
May 11, 2006	33.82	33.82	33.21	33.29	777,850	-0.47(-1.39%)
May 10, 2006	33.45	34.00	33.28	33.75	1,529,566	+0.30(+0.89%)
May 09, 2006	33.11	33.81	33.09	33.46	1,408,030	+0.39(+1.19%)
May 08, 2006	32.93	33.14	32.85	33.06	1,310,638	+0.20(+0.62%)
May 05, 2006	32.34	33.20	32.32	32.86	1,598,479	+0.74(+2.31%)
May 04, 2006	32.21	32.32	31.99	32.12	963,259	+0.03(+0.11%)
May 03, 2006	32.05	32.38	32.00	32.08	1,034,517	+0.03(+0.11%)
May 02, 2006	32.46	32.53	32.01	32.05	1,002,873	-0.11(-0.34%)
May 01, 2006	33.28	33.32	31.99	32.16	2,023,678	-1.31(-3.90%)
Apr 28, 2006	34.22	34.40	33.41	33.46	2,301,088	-1.09(-3.16%)
Apr 27, 2006	32.51	34.76	32.51	34.56	3,361,272	+1.27(+3.82%)
Apr 26, 2006	32.42	33.55	32.42	33.29	1,589,220	-0.54(-1.59%)
Apr 25, 2006	33.96	34.33	33.62	33.82	700,030	-0.08(-0.23%)
Apr 24, 2006	34.09	34.24	33.73	33.90	627,718	-0.23(-0.67%)
Apr 21, 2006	34.45	34.45	34.01	34.13	636,508	-0.03(-0.10%)
Apr 20, 2006	33.40	34.39	33.40	34.16	1,654,500	+0.87(+2.61%)
Apr 19, 2006	33.00	33.62	32.98	33.29	1,640,788	+0.45(+1.38%)
Apr 18, 2006	32.59	33.05	32.56	32.84	1,013,655	+0.25(+0.76%)
Apr 17, 2006	33.09	33.22	32.54	32.59	713,742	-0.49(-1.50%)
Apr 13, 2006	33.12	33.32	32.94	33.09	555,406	-0.03(-0.10%)
Apr 12, 2006	33.43	33.69	33.03	33.12	868,328	-0.16(-0.49%)
Apr 11, 2006	33.53	33.72	33.17	33.29	618,928	-0.31(-0.91%)
Apr 10, 2006	33.87	33.87	33.41	33.59	2,048,289	-0.15(-0.46%)
Apr 07, 2006	33.36	33.96	33.24	33.75	1,258,133	+0.46(+1.38%)
Apr 06, 2006	33.15	33.29	32.94	33.29	612,600	+0.19(+0.57%)
Apr 05, 2006	32.58	33.17	32.58	33.10	760,505	+0.52(+1.60%)
Apr 04, 2006	32.60	33.01	32.58	32.58	1,277,119	-0.03(-0.10%)

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.