Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.30	25.34	25.21	25.33	261,194	+0.09(+0.36%)
Jun 29, 2006	25.12	25.25	24.95	25.24	231,548	+0.32(+1.29%)
Jun 28, 2006	24.84	24.99	24.84	24.92	79,575	+0.14(+0.57%)
Jun 27, 2006	24.92	25.08	24.77	24.78	126,696	-0.09(-0.35%)
Jun 26, 2006	24.71	24.90	24.71	24.87	136,370	+0.14(+0.56%)
Jun 23, 2006	24.64	24.95	24.64	24.73	87,376	+0.04(+0.17%)
Jun 22, 2006	24.72	24.78	24.50	24.69	214,073	-0.27(-1.08%)
Jun 21, 2006	24.98	25.07	24.87	24.96	109,845	+0.02(+0.08%)
Jun 20, 2006	24.87	25.03	24.83	24.94	63,972	+0.02(+0.09%)
Jun 19, 2006	25.16	25.17	24.79	24.92	257,761	-0.33(-1.30%)
Jun 16, 2006	25.16	25.33	25.11	25.24	120,455	+0.00(+0.01%)
Jun 15, 2006	25.01	25.30	24.92	25.24	135,433	+0.37(+1.48%)
Jun 14, 2006	24.84	24.92	24.68	24.87	504,288	-0.13(-0.51%)
Jun 13, 2006	25.19	25.39	24.92	25.00	696,829	-0.35(-1.37%)
Jun 12, 2006	25.41	25.51	25.28	25.34	243,718	-0.01(-0.05%)
Jun 09, 2006	25.15	25.44	25.09	25.36	126,072	+0.19(+0.76%)
Jun 08, 2006	25.00	25.20	24.99	25.16	1,546,880	+0.10(+0.41%)
Jun 07, 2006	25.16	25.30	25.06	25.06	135,433	-0.12(-0.46%)
Jun 06, 2006	25.19	25.23	24.91	25.18	180,994	-0.03(-0.10%)
Jun 05, 2006	25.49	25.50	25.19	25.20	295,832	-0.27(-1.04%)
Jun 02, 2006	25.27	25.49	25.17	25.47	279,917	+0.27(+1.07%)
Jun 01, 2006	24.93	25.20	24.80	25.20	509,281	+0.29(+1.18%)
May 31, 2006	24.75	25.06	24.71	24.91	248,711	+0.41(+1.67%)
May 30, 2006	24.66	24.76	24.48	24.50	122,015	-0.23(-0.92%)
May 26, 2006	24.50	24.73	24.49	24.72	60,851	+0.23(+0.93%)
May 25, 2006	24.37	24.50	24.25	24.50	173,193	+0.27(+1.12%)
May 24, 2006	24.07	24.27	23.88	24.22	410,982	+0.11(+0.44%)
May 23, 2006	24.48	24.61	24.12	24.12	196,285	-0.35(-1.44%)
May 22, 2006	24.26	24.61	24.26	24.47	241,846	+0.14(+0.59%)
May 19, 2006	24.13	24.48	24.10	24.33	260,569	+0.18(+0.76%)
May 18, 2006	24.07	24.30	24.07	24.14	533,310	+0.06(+0.27%)
May 17, 2006	24.27	24.48	24.07	24.08	412,543	-0.41(-1.66%)
May 16, 2006	24.61	24.66	24.48	24.49	210,952	-0.14(-0.57%)
May 15, 2006	24.56	24.71	24.45	24.63	483,380	+0.12(+0.50%)
May 12, 2006	24.66	24.75	24.50	24.50	118,270	-0.27(-1.10%)
May 11, 2006	24.92	24.99	24.67	24.78	145,731	-0.23(-0.91%)
May 10, 2006	24.77	25.03	24.77	25.00	158,838	+0.16(+0.64%)
May 09, 2006	25.06	25.06	24.82	24.84	112,341	-0.18(-0.72%)
May 08, 2006	25.00	25.16	24.96	25.02	107,972	-0.18(-0.72%)
May 05, 2006	24.77	25.21	24.77	25.21	197,221	+0.50(+2.04%)
May 04, 2006	24.59	24.76	24.59	24.70	148,228	+0.04(+0.18%)
May 03, 2006	24.78	24.78	24.58	24.66	157,902	-0.08(-0.32%)
May 02, 2006	24.41	24.78	24.41	24.74	251,832	+0.31(+1.29%)
May 01, 2006	24.47	24.68	24.32	24.42	202,214	-0.16(-0.65%)
Apr 28, 2006	24.53	24.61	24.37	24.59	94,554	+0.08(+0.31%)
Apr 27, 2006	24.02	24.58	24.02	24.51	180,058	+0.31(+1.28%)
Apr 26, 2006	24.26	24.43	24.12	24.20	112,653	-0.19(-0.79%)
Apr 25, 2006	24.67	24.67	24.29	24.39	182,867	-0.33(-1.33%)
Apr 24, 2006	24.48	24.73	24.40	24.72	120,143	+0.17(+0.69%)
Apr 21, 2006	24.50	24.70	24.46	24.55	335,464	+0.06(+0.26%)
Apr 20, 2006	24.26	24.59	24.26	24.49	510,217	+0.21(+0.86%)
Apr 19, 2006	24.13	24.34	24.13	24.28	169,448	+0.07(+0.28%)
Apr 18, 2006	23.73	24.28	23.73	24.21	261,818	+0.46(+1.92%)
Apr 17, 2006	23.68	23.79	23.67	23.76	243,718	-0.00(-0.01%)
Apr 13, 2006	23.90	23.85	23.71	23.76	267,123	-0.14(-0.58%)
Apr 12, 2006	23.84	23.92	23.81	23.90	163,519	+0.06(+0.26%)
Apr 11, 2006	24.08	24.14	23.80	23.84	171,944	-0.25(-1.05%)
Apr 10, 2006	24.07	24.30	24.03	24.09	159,150	+0.03(+0.11%)
Apr 07, 2006	24.35	24.44	24.03	24.06	189,108	-0.37(-1.50%)
Apr 06, 2006	24.67	24.72	24.34	24.43	303,946	-0.29(-1.19%)
Apr 05, 2006	24.48	24.79	24.47	24.72	102,979	+0.19(+0.78%)
Apr 04, 2006	24.32	24.57	24.24	24.53	330,783	+0.23(+0.94%)

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.