Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	27.01	27.24	27.01	27.05	5,371,700	+0.13(+0.48%)
Jun 29, 2006	26.95	26.99	26.73	26.92	4,958,200	+0.29(+1.09%)
Jun 28, 2006	26.72	26.72	26.34	26.63	6,188,200	+0.11(+0.41%)
Jun 27, 2006	26.60	26.73	26.27	26.52	3,740,300	+0.02(+0.08%)
Jun 26, 2006	26.48	26.60	26.34	26.50	3,794,100	+0.00(+0.00%)
Jun 23, 2006	25.85	26.61	25.82	26.50	5,966,600	+0.55(+2.12%)
Jun 22, 2006	26.09	26.15	25.83	25.95	2,376,700	-0.09(-0.35%)
Jun 21, 2006	25.77	26.10	25.72	26.04	3,018,300	+0.25(+0.97%)
Jun 20, 2006	26.04	26.16	25.79	25.79	3,463,500	-0.17(-0.65%)
Jun 19, 2006	26.05	26.11	25.92	25.96	3,016,800	-0.03(-0.12%)
Jun 16, 2006	26.17	26.26	25.63	25.99	3,507,800	-0.28(-1.07%)
Jun 15, 2006	25.82	26.28	25.58	26.27	2,639,700	+0.44(+1.70%)
Jun 14, 2006	26.05	26.26	25.74	25.83	3,977,200	+0.04(+0.16%)
Jun 13, 2006	25.80	26.08	25.73	25.79	4,249,500	+0.04(+0.16%)
Jun 12, 2006	26.25	26.40	25.74	25.75	3,502,000	+0.00(+0.00%)
Jun 09, 2006	26.35	26.50	25.64	25.75	4,573,200	-0.80(-3.01%)
Jun 08, 2006	26.76	26.97	26.49	26.55	7,894,000	-0.13(-0.49%)
Jun 07, 2006	26.45	26.80	26.26	26.68	7,633,300	+0.40(+1.52%)
Jun 06, 2006	26.56	26.88	26.01	26.28	2,981,800	-0.28(-1.05%)
Jun 05, 2006	26.43	26.85	26.23	26.56	5,399,000	+0.13(+0.49%)
Jun 02, 2006	26.88	26.88	26.30	26.43	2,583,800	-0.21(-0.79%)
Jun 01, 2006	25.73	26.67	25.70	26.64	4,254,500	+0.73(+2.82%)
May 31, 2006	25.51	25.93	25.47	25.91	5,084,700	+0.40(+1.57%)
May 30, 2006	26.00	26.09	25.50	25.51	6,300,800	-0.69(-2.63%)
May 26, 2006	26.38	26.50	26.04	26.20	3,751,000	-0.10(-0.38%)
May 25, 2006	25.60	26.33	25.50	26.30	8,439,500	+0.90(+3.54%)
May 24, 2006	25.00	25.60	24.92	25.40	3,725,400	+0.55(+2.21%)
May 23, 2006	25.20	25.20	24.82	24.85	3,795,300	-0.41(-1.62%)
May 22, 2006	25.29	25.55	25.10	25.26	3,999,000	+0.05(+0.20%)
May 19, 2006	25.50	25.50	24.99	25.21	6,574,600	-0.14(-0.55%)
May 18, 2006	25.01	25.86	25.01	25.35	3,166,800	-0.45(-1.74%)
May 17, 2006	26.25	26.51	25.77	25.80	5,144,600	-0.53(-2.01%)
May 16, 2006	25.79	26.43	25.77	26.33	5,039,800	+0.67(+2.61%)
May 15, 2006	25.55	25.80	25.25	25.66	2,980,000	+0.00(+0.00%)
May 12, 2006	25.55	26.05	25.43	25.66	3,674,100	-0.26(-1.00%)
May 11, 2006	26.30	26.35	25.89	25.92	3,550,300	-0.38(-1.44%)
May 10, 2006	26.77	26.77	26.25	26.30	4,107,000	-0.37(-1.39%)
May 09, 2006	26.72	26.80	26.61	26.67	4,228,600	+0.07(+0.26%)
May 08, 2006	26.50	26.81	26.46	26.60	5,272,100	+0.22(+0.83%)
May 05, 2006	26.08	26.44	26.05	26.38	2,673,800	+0.34(+1.31%)
May 04, 2006	25.75	26.15	25.70	26.04	2,686,500	+0.29(+1.13%)
May 03, 2006	25.56	25.80	25.53	25.75	4,728,000	+0.20(+0.78%)
May 02, 2006	25.85	25.90	25.50	25.55	6,549,700	-0.23(-0.89%)
May 01, 2006	25.50	26.01	25.47	25.78	4,909,200	+0.31(+1.22%)
Apr 28, 2006	25.50	25.57	25.34	25.47	4,903,400	-0.03(-0.12%)
Apr 27, 2006	25.18	25.60	25.13	25.50	4,015,100	+0.35(+1.39%)
Apr 26, 2006	25.40	25.58	25.03	25.15	5,903,900	-0.22(-0.87%)
Apr 25, 2006	24.90	25.37	24.65	25.37	4,056,600	+0.56(+2.26%)
Apr 24, 2006	24.72	24.93	24.70	24.81	1,945,300	+0.00(+0.00%)
Apr 21, 2006	24.70	24.84	24.50	24.81	3,113,600	+0.28(+1.14%)
Apr 20, 2006	24.58	24.71	24.43	24.53	3,766,000	-0.03(-0.12%)
Apr 19, 2006	24.78	24.82	24.38	24.56	3,309,400	-0.24(-0.97%)
Apr 18, 2006	24.80	24.91	24.17	24.80	4,781,200	+0.09(+0.36%)
Apr 17, 2006	24.95	24.95	24.51	24.71	2,373,400	-0.14(-0.56%)
Apr 13, 2006	24.53	24.90	24.43	24.85	1,795,200	+0.32(+1.30%)
Apr 12, 2006	24.65	24.80	24.53	24.53	2,068,500	-0.07(-0.28%)
Apr 11, 2006	25.00	25.00	24.43	24.60	3,229,300	-0.29(-1.17%)
Apr 10, 2006	25.10	25.16	24.87	24.89	5,378,200	-0.25(-0.99%)
Apr 07, 2006	25.45	25.46	24.99	25.14	4,156,200	-0.33(-1.30%)
Apr 06, 2006	24.80	25.50	24.76	25.47	7,143,300	+0.57(+2.29%)
Apr 05, 2006	24.87	25.00	24.67	24.90	5,419,900	+0.13(+0.52%)
Apr 04, 2006	24.59	24.80	24.49	24.77	3,546,900	+0.07(+0.28%)

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.