Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.56	27.27	26.44	26.64	576,593	+0.08(+0.29%)
Jun 29, 2006	25.32	26.57	25.32	26.56	519,376	+1.43(+5.70%)
Jun 28, 2006	25.11	25.35	24.51	25.13	325,003	+0.06(+0.24%)
Jun 27, 2006	25.32	25.39	24.99	25.07	372,198	-0.29(-1.15%)
Jun 26, 2006	25.52	25.67	25.14	25.36	496,653	-0.14(-0.54%)
Jun 23, 2006	26.09	26.10	25.45	25.50	519,726	-0.71(-2.72%)
Jun 22, 2006	25.81	26.30	25.62	26.21	472,181	+0.39(+1.53%)
Jun 21, 2006	25.25	26.34	25.25	25.81	665,156	+0.64(+2.56%)
Jun 20, 2006	25.36	25.53	25.06	25.17	732,744	-0.14(-0.54%)
Jun 19, 2006	26.29	26.43	25.15	25.31	1,228,814	-0.99(-3.75%)
Jun 16, 2006	24.67	27.01	24.65	26.29	3,570,030	+1.90(+7.77%)
Jun 15, 2006	23.59	24.50	23.51	24.40	1,160,760	+1.01(+4.33%)
Jun 14, 2006	23.30	23.61	23.16	23.38	504,227	+0.08(+0.33%)
Jun 13, 2006	23.24	23.77	23.19	23.31	660,611	+0.01(+0.04%)
Jun 12, 2006	23.77	23.77	23.21	23.30	345,979	-0.54(-2.27%)
Jun 09, 2006	23.93	24.12	23.48	23.84	510,287	-0.06(-0.25%)
Jun 08, 2006	24.17	24.17	23.20	23.90	672,497	-0.32(-1.31%)
Jun 07, 2006	24.19	24.70	24.11	24.22	448,293	+0.09(+0.36%)
Jun 06, 2006	24.29	24.29	23.88	24.13	477,891	-0.15(-0.60%)
Jun 05, 2006	25.05	25.19	24.23	24.28	765,139	-0.77(-3.08%)
Jun 02, 2006	24.89	25.12	24.79	25.05	508,306	+0.25(+1.00%)
Jun 01, 2006	24.35	24.84	24.31	24.80	451,555	+0.45(+1.83%)
May 31, 2006	24.39	24.48	24.19	24.35	476,959	+0.05(+0.21%)
May 30, 2006	24.92	24.92	24.21	24.30	465,772	-0.70(-2.81%)
May 26, 2006	25.25	25.25	24.92	25.01	247,277	-0.03(-0.14%)
May 25, 2006	24.33	25.04	24.33	25.04	330,131	+0.76(+3.15%)
May 24, 2006	24.24	24.64	24.07	24.28	585,333	+0.01(+0.04%)
May 23, 2006	24.53	24.73	24.24	24.27	538,720	-0.13(-0.53%)
May 22, 2006	24.80	24.80	24.26	24.40	455,751	-0.49(-1.97%)
May 19, 2006	24.43	25.20	24.38	24.89	717,595	+0.51(+2.08%)
May 18, 2006	24.32	24.56	24.20	24.38	502,712	+0.13(+0.53%)
May 17, 2006	24.43	24.59	24.20	24.25	534,525	-0.27(-1.08%)
May 16, 2006	24.80	25.05	24.46	24.52	389,328	-0.27(-1.07%)
May 15, 2006	24.48	24.82	24.14	24.78	453,536	+0.32(+1.30%)
May 12, 2006	24.73	24.82	24.35	24.47	400,632	-0.35(-1.42%)
May 11, 2006	25.13	25.13	24.80	24.82	576,709	-0.38(-1.50%)
May 10, 2006	25.19	25.43	25.04	25.20	271,050	-0.05(-0.20%)
May 09, 2006	25.22	25.40	25.16	25.25	298,201	+0.03(+0.10%)
May 08, 2006	25.45	25.48	25.07	25.22	249,491	-0.27(-1.08%)
May 05, 2006	25.27	25.57	25.27	25.50	259,979	+0.29(+1.16%)
May 04, 2006	24.69	25.36	24.63	25.20	539,186	+0.51(+2.09%)
May 03, 2006	24.48	24.80	24.41	24.69	297,735	+0.21(+0.84%)
May 02, 2006	24.67	24.79	24.38	24.48	546,644	-0.18(-0.73%)
May 01, 2006	25.30	25.78	24.66	24.66	695,454	-0.61(-2.41%)
Apr 28, 2006	24.84	25.67	24.71	25.27	989,694	+0.43(+1.73%)
Apr 27, 2006	25.05	25.14	24.73	24.84	411,236	-0.40(-1.60%)
Apr 26, 2006	25.13	25.80	25.08	25.25	560,745	+0.33(+1.34%)
Apr 25, 2006	25.22	25.26	24.88	24.91	464,956	-0.31(-1.23%)
Apr 24, 2006	25.34	25.61	24.88	25.22	738,687	-0.21(-0.81%)
Apr 21, 2006	25.88	25.88	25.23	25.43	656,882	-0.28(-1.10%)
Apr 20, 2006	25.69	25.92	25.39	25.71	477,076	+0.03(+0.10%)
Apr 19, 2006	25.15	25.80	25.15	25.68	710,020	+0.63(+2.50%)
Apr 18, 2006	24.77	25.29	24.68	25.06	844,030	+0.29(+1.18%)
Apr 17, 2006	25.18	25.69	24.59	24.77	719,576	-0.40(-1.60%)
Apr 13, 2006	25.07	25.54	25.01	25.17	969,767	+0.10(+0.41%)
Apr 12, 2006	25.34	25.49	25.06	25.07	450,973	-0.27(-1.08%)
Apr 11, 2006	25.62	25.63	25.25	25.34	484,767	-0.33(-1.27%)
Apr 10, 2006	25.62	25.85	25.57	25.67	433,959	+0.04(+0.17%)
Apr 07, 2006	25.77	26.03	25.49	25.62	371,382	-0.03(-0.13%)
Apr 06, 2006	25.89	26.10	25.58	25.66	388,163	-0.29(-1.12%)
Apr 05, 2006	25.99	26.07	25.60	25.95	594,305	+0.01(+0.03%)
Apr 04, 2006	25.96	26.23	25.84	25.94	655,600	-0.13(-0.49%)

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.