Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	27.35	27.54	27.10	27.46	20,846	+0.11(+0.41%)
Jun 29, 2006	26.60	27.37	26.43	27.35	47,983	+0.76(+2.85%)
Jun 28, 2006	25.87	26.59	25.87	26.59	34,684	+0.72(+2.77%)
Jun 27, 2006	26.29	26.35	25.87	25.87	24,980	-0.57(-2.17%)
Jun 26, 2006	26.35	26.46	26.15	26.45	23,902	-0.54(-2.00%)
Jun 23, 2006	26.61	27.12	26.60	26.99	51,937	+1.35(+5.27%)
Jun 22, 2006	25.79	25.82	25.36	25.64	32,528	-0.49(-1.87%)
Jun 21, 2006	25.72	26.15	25.54	26.12	96,327	+1.71(+7.02%)
Jun 20, 2006	24.43	24.63	24.32	24.41	26,777	-0.29(-1.19%)
Jun 19, 2006	24.93	24.93	24.39	24.71	50,320	-0.17(-0.67%)
Jun 16, 2006	24.92	24.93	24.62	24.87	28,394	+0.27(+1.11%)
Jun 15, 2006	24.24	24.68	24.04	24.60	37,200	+0.54(+2.24%)
Jun 14, 2006	23.37	24.09	23.16	24.06	92,912	+0.47(+1.98%)
Jun 13, 2006	24.26	24.26	23.52	23.59	75,659	-0.75(-3.09%)
Jun 12, 2006	25.04	25.21	24.34	24.34	54,094	-0.19(-0.79%)
Jun 09, 2006	24.57	24.84	23.94	24.54	69,010	+0.75(+3.13%)
Jun 08, 2006	24.15	24.15	23.09	23.79	64,697	-0.88(-3.58%)
Jun 07, 2006	25.12	25.72	24.68	24.68	114,658	+0.33(+1.37%)
Jun 06, 2006	24.34	24.34	24.34	24.34	0	+0.00(+0.00%)
Jun 05, 2006	24.71	24.79	24.27	24.34	64,517	-0.75(-2.99%)
Jun 02, 2006	25.09	25.15	24.98	25.10	58,946	+0.50(+2.04%)
Jun 01, 2006	24.57	24.60	24.31	24.59	33,426	-0.14(-0.56%)
May 31, 2006	24.34	24.80	24.34	24.73	34,864	+0.24(+1.00%)
May 30, 2006	24.96	24.97	24.44	24.49	48,702	-0.46(-1.85%)
May 26, 2006	25.03	25.04	24.77	24.95	57,329	-0.17(-0.66%)
May 25, 2006	24.36	25.46	24.29	25.12	236,324	-1.02(-3.92%)
May 24, 2006	26.38	26.57	25.41	26.14	94,889	-1.37(-4.99%)
May 23, 2006	27.49	28.03	27.44	27.52	237,403	+1.08(+4.11%)
May 22, 2006	27.09	27.43	25.96	26.43	333,011	-4.84(-15.48%)
May 19, 2006	31.26	31.32	30.33	31.27	47,624	-0.04(-0.14%)
May 18, 2006	31.44	31.61	31.32	31.32	52,476	+0.04(+0.14%)
May 17, 2006	31.63	32.09	31.05	31.27	116,275	-0.37(-1.16%)
May 16, 2006	31.66	31.81	31.07	31.64	84,465	-1.47(-4.44%)
May 15, 2006	32.55	33.11	32.33	33.11	96,506	+0.67(+2.08%)
May 12, 2006	32.82	32.84	32.27	32.43	141,974	+0.63(+1.98%)
May 11, 2006	32.22	32.38	31.72	31.81	131,730	+0.54(+1.73%)
May 10, 2006	31.86	31.88	31.08	31.27	179,175	-1.65(-5.00%)
May 09, 2006	33.07	33.18	32.83	32.91	86,083	-0.05(-0.15%)
May 08, 2006	33.03	33.20	32.84	32.96	65,595	-0.38(-1.15%)
May 05, 2006	32.96	33.53	32.96	33.35	78,894	+0.43(+1.32%)
May 04, 2006	32.77	33.27	32.69	32.91	66,494	+0.08(+0.24%)
May 03, 2006	33.05	33.05	32.72	32.84	16,174	-0.44(-1.32%)
May 02, 2006	32.72	33.27	32.69	33.27	31,629	+0.77(+2.36%)
May 01, 2006	32.77	32.77	32.48	32.51	114,118	+0.23(+0.72%)
Apr 28, 2006	32.69	32.82	32.13	32.27	165,337	+0.01(+0.02%)
Apr 27, 2006	33.16	33.16	32.19	32.27	50,679	-1.07(-3.22%)
Apr 26, 2006	33.38	33.53	33.34	33.34	44,928	+0.39(+1.18%)
Apr 25, 2006	33.14	33.38	32.74	32.95	26,418	-0.91(-2.68%)
Apr 24, 2006	33.83	33.90	33.51	33.86	57,688	-0.43(-1.25%)
Apr 21, 2006	33.54	34.50	33.54	34.29	74,761	+1.35(+4.09%)
Apr 20, 2006	33.30	33.30	32.80	32.94	36,122	-0.54(-1.61%)
Apr 19, 2006	33.66	33.72	33.30	33.48	42,951	-0.52(-1.52%)
Apr 18, 2006	33.13	34.09	33.13	34.00	128,136	+1.24(+3.77%)
Apr 17, 2006	32.40	32.94	32.39	32.76	62,540	+0.37(+1.13%)
Apr 13, 2006	32.41	32.41	32.13	32.40	23,362	-0.02(-0.05%)
Apr 12, 2006	32.15	32.46	32.15	32.41	31,090	+0.29(+0.92%)
Apr 11, 2006	33.25	33.25	32.06	32.12	78,355	-0.47(-1.43%)
Apr 10, 2006	32.08	32.70	32.03	32.59	83,747	+0.98(+3.10%)
Apr 07, 2006	31.74	31.83	31.33	31.61	164,439	-1.11(-3.40%)
Apr 06, 2006	32.89	33.14	32.66	32.72	75,839	-0.58(-1.74%)
Apr 05, 2006	32.89	33.31	32.83	33.30	48,343	+0.38(+1.17%)
Apr 04, 2006	33.08	33.14	32.73	32.91	88,779	+0.76(+2.37%)

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.