Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	30.25	30.40	30.22	30.36	1,795,353	+0.09(+0.29%)
Jun 29, 2006	29.96	30.35	29.92	30.27	2,065,094	+0.39(+1.32%)
Jun 28, 2006	29.84	29.96	29.75	29.88	1,317,124	+0.16(+0.55%)
Jun 27, 2006	30.09	30.19	29.71	29.71	3,037,823	-0.26(-0.88%)
Jun 26, 2006	29.91	30.00	29.87	29.98	2,596,761	-0.01(-0.02%)
Jun 23, 2006	30.04	30.15	29.78	29.98	1,925,518	-0.12(-0.40%)
Jun 22, 2006	29.82	30.15	29.78	30.10	3,119,177	+0.34(+1.16%)
Jun 21, 2006	29.75	29.93	29.73	29.76	1,763,928	-0.01(-0.04%)
Jun 20, 2006	29.46	29.83	29.40	29.77	1,870,325	+0.39(+1.32%)
Jun 19, 2006	29.92	29.93	29.34	29.38	2,203,395	-0.31(-1.06%)
Jun 16, 2006	29.46	29.80	29.30	29.70	3,115,667	+0.02(+0.06%)
Jun 15, 2006	29.43	29.68	29.20	29.68	2,588,786	+0.38(+1.28%)
Jun 14, 2006	29.18	29.36	28.99	29.30	2,528,329	+0.09(+0.32%)
Jun 13, 2006	29.43	29.45	29.09	29.21	2,226,684	-0.18(-0.60%)
Jun 12, 2006	29.62	29.71	29.34	29.38	1,971,458	-0.08(-0.28%)
Jun 09, 2006	30.12	35.73	29.34	29.46	1,696,772	+0.09(+0.32%)
Jun 08, 2006	29.62	29.71	29.00	29.37	3,737,780	-0.29(-0.97%)
Jun 07, 2006	30.01	30.02	29.66	29.66	2,402,311	-0.29(-0.96%)
Jun 06, 2006	29.93	30.02	29.71	29.95	3,463,731	+0.32(+1.08%)
Jun 05, 2006	29.59	29.88	29.58	29.63	1,865,380	-0.26(-0.86%)
Jun 02, 2006	29.61	30.00	29.54	29.88	1,921,530	+0.17(+0.57%)
Jun 01, 2006	29.52	29.74	29.48	29.71	1,980,232	+0.19(+0.64%)
May 31, 2006	29.46	29.62	29.31	29.53	2,565,177	+0.12(+0.40%)
May 30, 2006	29.47	29.65	29.31	29.41	2,642,064	-0.25(-0.85%)
May 26, 2006	29.61	29.76	29.56	29.66	1,961,568	+0.12(+0.40%)
May 25, 2006	29.29	29.54	29.16	29.54	3,051,701	+0.34(+1.16%)
May 24, 2006	28.86	29.24	28.72	29.20	2,442,350	+0.33(+1.15%)
May 23, 2006	28.99	29.06	28.84	28.87	2,578,896	-0.13(-0.43%)
May 22, 2006	28.67	29.05	28.67	28.99	4,915,008	+0.23(+0.78%)
May 19, 2006	28.86	28.94	28.68	28.77	2,592,774	+0.04(+0.13%)
May 18, 2006	28.86	28.94	28.66	28.73	1,420,650	-0.10(-0.35%)
May 17, 2006	29.09	29.13	28.74	28.83	3,371,052	-0.31(-1.05%)
May 16, 2006	28.94	29.17	28.86	29.14	2,762,499	+0.14(+0.50%)
May 15, 2006	28.91	29.03	28.80	28.99	2,665,353	+0.12(+0.41%)
May 12, 2006	29.03	29.09	28.77	28.87	3,156,663	-0.19(-0.65%)
May 11, 2006	29.19	29.26	28.96	29.06	1,449,203	-0.24(-0.81%)
May 10, 2006	29.13	29.34	29.09	29.30	1,822,151	+0.14(+0.49%)
May 09, 2006	29.12	29.26	29.04	29.16	1,672,366	+0.07(+0.24%)
May 08, 2006	29.06	29.18	28.95	29.09	2,140,546	+0.01(+0.02%)
May 05, 2006	28.90	29.11	28.90	29.08	2,226,525	+0.07(+0.24%)
May 04, 2006	28.84	29.07	28.82	29.01	2,293,043	+0.19(+0.65%)
May 03, 2006	28.90	28.93	28.77	28.82	2,031,117	-0.11(-0.37%)
May 02, 2006	28.84	28.98	28.74	28.93	3,863,638	-0.07(-0.24%)
May 01, 2006	28.94	29.14	28.84	29.00	3,212,015	-0.03(-0.11%)
Apr 28, 2006	28.71	29.24	28.71	29.03	6,537,287	+0.45(+1.56%)
Apr 27, 2006	28.21	28.62	28.15	28.59	3,096,206	+0.38(+1.33%)
Apr 26, 2006	28.03	28.35	27.96	28.21	2,091,255	+0.28(+1.01%)
Apr 25, 2006	27.95	28.01	27.85	27.93	2,000,012	-0.01(-0.05%)
Apr 24, 2006	27.65	27.95	27.60	27.94	1,875,270	+0.23(+0.84%)
Apr 21, 2006	27.74	27.82	27.58	27.71	1,058,389	+0.09(+0.34%)
Apr 20, 2006	27.61	27.72	27.46	27.61	1,371,678	+0.08(+0.30%)
Apr 19, 2006	27.23	27.57	27.23	27.53	1,710,809	+0.36(+1.34%)
Apr 18, 2006	27.11	27.30	27.06	27.17	1,698,048	+0.09(+0.35%)
Apr 17, 2006	27.11	27.27	26.99	27.08	1,320,633	+0.05(+0.19%)
Apr 13, 2006	27.09	27.28	26.99	27.03	1,350,782	-0.06(-0.23%)
Apr 12, 2006	27.27	27.30	27.04	27.09	4,303,264	-0.36(-1.30%)
Apr 11, 2006	27.50	27.58	27.34	27.45	1,600,424	-0.13(-0.48%)
Apr 10, 2006	27.61	27.72	27.52	27.58	1,307,553	+0.06(+0.21%)
Apr 07, 2006	27.65	27.68	27.49	27.52	1,811,783	-0.13(-0.45%)
Apr 06, 2006	27.72	27.87	27.61	27.65	1,910,523	-0.11(-0.38%)
Apr 05, 2006	27.72	27.90	27.72	27.75	1,977,201	+0.16(+0.57%)
Apr 04, 2006	27.64	27.76	27.58	27.60	1,241,992	+0.00(+0.00%)

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.