Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	24.80	24.99	24.67	24.98	909,118	+0.37(+1.50%)
Jun 29, 2006	24.24	24.70	24.04	24.61	1,121,700	+0.43(+1.78%)
Jun 28, 2006	24.06	24.45	24.03	24.18	414,817	+0.14(+0.58%)
Jun 27, 2006	24.54	25.00	24.01	24.04	1,139,390	-0.67(-2.71%)
Jun 26, 2006	24.54	25.06	24.52	24.71	750,600	+0.32(+1.31%)
Jun 23, 2006	24.08	24.70	23.99	24.39	764,104	+0.35(+1.46%)
Jun 22, 2006	24.26	24.70	23.97	24.04	1,737,658	-0.01(-0.04%)
Jun 21, 2006	23.20	24.25	23.20	24.05	1,526,802	+1.04(+4.52%)
Jun 20, 2006	22.93	23.24	22.58	23.01	980,959	+0.13(+0.57%)
Jun 19, 2006	22.92	23.16	22.35	22.88	1,206,733	-0.03(-0.13%)
Jun 16, 2006	23.77	23.99	22.79	22.91	2,116,461	-0.79(-3.33%)
Jun 15, 2006	23.35	23.90	23.35	23.70	1,455,070	+0.63(+2.73%)
Jun 14, 2006	23.21	23.50	23.00	23.07	985,102	-0.10(-0.43%)
Jun 13, 2006	24.13	24.40	23.17	23.17	2,013,804	-1.13(-4.65%)
Jun 12, 2006	24.28	24.50	24.13	24.30	1,137,261	+0.05(+0.21%)
Jun 09, 2006	24.35	24.35	23.76	24.25	1,248,082	+0.04(+0.17%)
Jun 08, 2006	24.72	24.80	23.96	24.21	1,684,338	-0.52(-2.10%)
Jun 07, 2006	24.29	24.95	24.13	24.73	1,466,039	+0.65(+2.70%)
Jun 06, 2006	24.31	24.41	23.79	24.08	1,304,332	-0.12(-0.50%)
Jun 05, 2006	24.69	24.96	24.09	24.20	1,307,189	-0.61(-2.46%)
Jun 02, 2006	24.99	25.22	24.53	24.81	995,651	-0.18(-0.72%)
Jun 01, 2006	24.34	25.00	24.27	24.99	1,118,840	+0.45(+1.83%)
May 31, 2006	24.50	25.06	24.29	24.54	1,182,627	+0.11(+0.45%)
May 30, 2006	24.59	25.30	24.30	24.43	1,127,630	-0.16(-0.65%)
May 26, 2006	24.98	25.06	24.09	24.59	1,836,012	-0.55(-2.19%)
May 25, 2006	26.01	26.30	24.75	25.14	3,152,875	-0.53(-2.06%)
May 24, 2006	26.00	26.50	25.55	25.67	1,475,658	-0.43(-1.65%)
May 23, 2006	26.05	26.87	26.00	26.10	1,057,367	+0.26(+1.01%)
May 22, 2006	26.83	26.83	25.43	25.84	1,673,140	-0.99(-3.69%)
May 19, 2006	26.48	27.43	26.34	26.83	1,665,978	+0.73(+2.80%)
May 18, 2006	25.99	27.00	25.92	26.10	885,294	+0.23(+0.89%)
May 17, 2006	26.36	26.69	25.84	25.87	1,228,804	-0.48(-1.82%)
May 16, 2006	26.76	27.27	26.35	26.35	960,277	-0.33(-1.24%)
May 15, 2006	26.88	27.50	26.50	26.68	1,025,460	-0.17(-0.63%)
May 12, 2006	27.44	27.57	26.79	26.85	1,175,969	-0.72(-2.61%)
May 11, 2006	28.71	28.75	27.14	27.57	1,584,959	-0.83(-2.92%)
May 10, 2006	28.29	29.87	27.69	28.40	3,358,276	-0.05(-0.18%)
May 09, 2006	28.60	29.00	28.38	28.45	1,654,811	-0.07(-0.25%)
May 08, 2006	28.75	28.91	28.23	28.52	1,092,328	+0.02(+0.07%)
May 05, 2006	29.30	29.44	28.08	28.50	1,415,407	-0.74(-2.53%)
May 04, 2006	29.01	30.36	29.01	29.24	2,909,561	+0.19(+0.65%)
May 03, 2006	28.71	29.25	28.18	29.05	2,876,666	+0.25(+0.87%)
May 02, 2006	26.88	28.94	26.83	28.80	2,557,728	+1.96(+7.30%)
May 01, 2006	26.50	27.10	26.50	26.84	908,092	+0.39(+1.47%)
Apr 28, 2006	26.88	27.38	26.39	26.45	1,106,100	+0.06(+0.23%)
Apr 27, 2006	26.30	26.82	26.08	26.39	1,159,032	+0.27(+1.03%)
Apr 26, 2006	26.72	26.72	25.97	26.12	838,803	-0.70(-2.61%)
Apr 25, 2006	27.76	27.87	26.77	26.82	658,247	-0.78(-2.83%)
Apr 24, 2006	27.50	27.98	27.44	27.60	558,873	-0.14(-0.50%)
Apr 21, 2006	27.51	27.82	27.51	27.74	916,489	+0.18(+0.65%)
Apr 20, 2006	26.75	27.65	26.70	27.56	1,111,688	+0.88(+3.30%)
Apr 19, 2006	26.00	26.74	25.99	26.68	955,164	+0.69(+2.65%)
Apr 18, 2006	25.96	26.10	25.87	25.99	771,132	+0.01(+0.04%)
Apr 17, 2006	26.33	26.63	25.70	25.98	1,174,563	-0.57(-2.15%)
Apr 13, 2006	26.05	26.55	25.64	26.55	2,274,895	+0.75(+2.91%)
Apr 12, 2006	25.97	26.49	25.65	25.80	922,417	-0.17(-0.65%)
Apr 11, 2006	26.18	26.42	25.77	25.97	865,220	-0.28(-1.07%)
Apr 10, 2006	27.00	27.00	25.95	26.25	1,433,575	-0.41(-1.54%)
Apr 07, 2006	27.19	27.50	26.46	26.66	771,764	-0.22(-0.82%)
Apr 06, 2006	27.00	27.30	26.75	26.88	761,160	-0.10(-0.37%)
Apr 05, 2006	27.20	27.35	26.70	26.98	700,367	-0.24(-0.88%)
Apr 04, 2006	27.68	27.81	27.09	27.22	802,164	-0.64(-2.30%)

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.