Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	27.46	27.73	27.26	27.29	6,324,573	+0.15(+0.56%)
Jun 29, 2006	26.77	27.40	26.41	27.13	8,736,304	+0.59(+2.22%)
Jun 28, 2006	26.14	26.60	25.70	26.54	4,778,226	+0.54(+2.06%)
Jun 27, 2006	26.37	26.75	25.87	26.01	4,814,839	-0.40(-1.53%)
Jun 26, 2006	25.71	26.45	25.47	26.41	5,822,135	+0.70(+2.73%)
Jun 23, 2006	25.45	26.06	25.41	25.71	4,546,600	+0.03(+0.13%)
Jun 22, 2006	25.63	25.96	25.55	25.68	4,419,667	-0.01(-0.05%)
Jun 21, 2006	25.84	26.31	25.61	25.69	6,471,174	-0.34(-1.32%)
Jun 20, 2006	25.41	26.11	25.38	26.04	5,468,568	+0.67(+2.66%)
Jun 19, 2006	25.84	26.20	25.02	25.36	6,373,742	-0.47(-1.82%)
Jun 16, 2006	26.31	26.37	25.63	25.83	6,629,273	-0.44(-1.66%)
Jun 15, 2006	25.78	26.37	25.38	26.27	8,331,449	+0.64(+2.50%)
Jun 14, 2006	25.59	26.04	25.18	25.63	8,016,310	+0.37(+1.47%)
Jun 13, 2006	26.44	26.44	24.75	25.26	16,061,819	-1.37(-5.16%)
Jun 12, 2006	27.76	27.86	26.44	26.63	7,341,249	-0.64(-2.35%)
Jun 09, 2006	27.23	27.65	26.95	27.27	9,976,589	+0.83(+3.12%)
Jun 08, 2006	27.40	27.40	25.32	26.45	16,589,825	-1.03(-3.75%)
Jun 07, 2006	27.66	28.07	27.27	27.48	6,884,955	-0.18(-0.65%)
Jun 06, 2006	27.60	27.79	26.60	27.66	6,756,811	+0.22(+0.82%)
Jun 05, 2006	27.96	28.15	27.34	27.43	5,417,583	-0.56(-1.98%)
Jun 02, 2006	28.88	28.91	27.67	27.99	6,378,584	-0.59(-2.06%)
Jun 01, 2006	27.91	28.65	27.58	28.57	7,900,118	+1.10(+3.99%)
May 31, 2006	27.43	27.74	27.23	27.48	7,538,230	+0.47(+1.74%)
May 30, 2006	28.49	28.49	26.90	27.01	7,873,491	-1.22(-4.33%)
May 26, 2006	27.76	28.48	27.55	28.23	7,030,951	+0.88(+3.21%)
May 25, 2006	27.10	27.60	26.92	27.35	7,490,876	+0.71(+2.68%)
May 24, 2006	26.53	27.14	26.44	26.64	8,862,330	+0.17(+0.62%)
May 23, 2006	27.10	27.50	26.42	26.47	10,925,184	+0.03(+0.12%)
May 22, 2006	26.57	26.57	25.69	26.44	12,946,887	-0.13(-0.50%)
May 19, 2006	26.44	26.60	25.65	26.57	14,536,654	+0.26(+1.01%)
May 18, 2006	27.43	28.32	26.14	26.31	15,958,185	-1.58(-5.66%)
May 17, 2006	29.10	29.11	27.76	27.89	10,088,242	-1.28(-4.40%)
May 16, 2006	28.44	29.45	27.85	29.17	13,179,421	+0.59(+2.06%)
May 15, 2006	28.16	28.82	27.27	28.58	16,160,915	-0.57(-1.95%)
May 12, 2006	30.07	30.39	28.44	29.15	17,988,512	-0.76(-2.54%)
May 11, 2006	30.07	30.87	29.55	29.91	17,865,512	+0.17(+0.56%)
May 10, 2006	30.37	30.37	29.28	29.74	14,201,544	-0.15(-0.49%)
May 09, 2006	29.08	30.24	28.79	29.89	25,795,284	+1.32(+4.63%)
May 08, 2006	27.18	28.75	27.15	28.57	14,808,524	+1.67(+6.19%)
May 05, 2006	26.95	27.41	26.72	26.90	12,656,711	+0.46(+1.75%)
May 04, 2006	27.96	28.20	26.24	26.44	24,563,926	-2.19(-7.66%)
May 03, 2006	27.70	28.83	27.03	28.63	26,218,444	+0.94(+3.39%)
May 02, 2006	25.94	27.79	25.36	27.70	29,207,806	+2.58(+10.26%)
May 01, 2006	24.36	25.55	24.36	25.12	11,914,174	+1.10(+4.57%)
Apr 28, 2006	23.99	24.24	23.80	24.02	5,466,904	+0.10(+0.41%)
Apr 27, 2006	24.42	24.42	23.85	23.92	7,665,920	-0.49(-2.00%)
Apr 26, 2006	24.29	24.82	24.06	24.41	6,468,299	+0.17(+0.71%)
Apr 25, 2006	25.78	25.78	24.18	24.24	10,440,901	-1.02(-4.03%)
Apr 24, 2006	25.28	25.58	25.12	25.26	7,879,845	+0.23(+0.92%)
Apr 21, 2006	24.91	25.25	24.85	25.02	5,655,866	+0.37(+1.50%)
Apr 20, 2006	25.14	25.16	24.36	24.65	5,496,708	-0.26(-1.06%)
Apr 19, 2006	24.38	25.18	24.38	24.92	7,236,102	+0.61(+2.50%)
Apr 18, 2006	24.20	24.52	24.00	24.31	7,266,965	+0.36(+1.49%)
Apr 17, 2006	24.59	24.66	23.83	23.95	4,997,447	-0.40(-1.66%)
Apr 13, 2006	24.71	24.80	24.26	24.36	3,995,900	-0.36(-1.44%)
Apr 12, 2006	24.41	24.79	24.22	24.71	9,024,363	+0.56(+2.30%)
Apr 11, 2006	24.09	24.32	23.99	24.16	6,393,410	+0.23(+0.97%)
Apr 10, 2006	24.14	24.34	23.86	23.93	4,037,051	+0.10(+0.42%)
Apr 07, 2006	24.56	24.65	23.81	23.83	4,949,488	-0.58(-2.36%)
Apr 06, 2006	24.67	24.85	24.20	24.40	6,786,465	-0.18(-0.73%)
Apr 05, 2006	23.90	24.63	23.85	24.58	10,141,799	+0.81(+3.42%)
Apr 04, 2006	23.42	23.86	23.31	23.77	7,418,559	+0.50(+2.13%)

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.