Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	28.25	29.03	28.10	29.03	3,868,196	+0.84(+2.98%)
Jun 29, 2006	27.06	28.19	27.04	28.19	974,954	+1.27(+4.72%)
Jun 28, 2006	27.11	27.14	26.39	26.92	856,085	-0.09(-0.33%)
Jun 27, 2006	27.54	27.69	26.68	27.01	812,900	-0.53(-1.91%)
Jun 26, 2006	27.49	27.70	27.06	27.54	706,036	+0.21(+0.77%)
Jun 23, 2006	27.31	27.73	26.98	27.32	640,307	-0.08(-0.27%)
Jun 22, 2006	27.82	27.91	26.83	27.40	916,398	-0.55(-1.98%)
Jun 21, 2006	27.63	28.07	27.54	27.95	1,094,408	+0.42(+1.54%)
Jun 20, 2006	27.54	27.97	27.33	27.53	860,184	+0.01(+0.02%)
Jun 19, 2006	28.14	28.20	27.34	27.52	689,201	-0.62(-2.21%)
Jun 16, 2006	28.35	28.40	27.62	28.14	1,319,555	-0.23(-0.82%)
Jun 15, 2006	27.26	28.50	27.22	28.38	740,877	+1.25(+4.61%)
Jun 14, 2006	26.94	27.30	26.68	27.13	622,741	+0.16(+0.61%)
Jun 13, 2006	27.26	27.78	26.83	26.96	1,127,931	-0.54(-1.96%)
Jun 12, 2006	28.30	28.38	27.40	27.50	682,614	-0.78(-2.75%)
Jun 09, 2006	28.70	28.93	28.01	28.28	739,706	-0.39(-1.36%)
Jun 08, 2006	27.94	28.80	27.50	28.67	1,280,322	+0.19(+0.67%)
Jun 07, 2006	28.72	29.20	28.38	28.48	872,335	-0.23(-0.79%)
Jun 06, 2006	28.96	29.13	28.57	28.70	1,159,112	-0.11(-0.38%)
Jun 05, 2006	29.51	29.51	28.49	28.81	1,742,474	-0.87(-2.92%)
Jun 02, 2006	29.98	30.13	29.41	29.68	581,312	-0.16(-0.55%)
Jun 01, 2006	29.75	30.10	29.42	29.84	790,064	+0.19(+0.64%)
May 31, 2006	29.15	29.78	29.11	29.65	1,040,536	+0.54(+1.85%)
May 30, 2006	29.65	29.74	28.92	29.11	874,091	-0.53(-1.80%)
May 26, 2006	29.59	29.89	29.32	29.65	578,384	+0.20(+0.70%)
May 25, 2006	29.18	29.56	28.81	29.44	863,698	+0.57(+1.96%)
May 24, 2006	29.22	29.55	28.16	28.88	988,422	-0.33(-1.12%)
May 23, 2006	30.16	30.74	29.18	29.20	1,059,274	-0.68(-2.29%)
May 22, 2006	29.87	30.15	29.04	29.89	1,204,346	-0.06(-0.21%)
May 19, 2006	30.15	30.56	29.50	29.95	806,020	-0.27(-0.90%)
May 18, 2006	30.25	30.57	29.96	30.22	727,995	-0.03(-0.09%)
May 17, 2006	30.91	31.12	30.07	30.25	833,834	-0.80(-2.57%)
May 16, 2006	31.44	31.63	30.88	31.05	791,088	-0.38(-1.20%)
May 15, 2006	32.51	32.58	31.10	31.42	988,861	-1.09(-3.36%)
May 12, 2006	32.52	32.60	32.42	32.52	1,223,084	+0.00(+0.00%)
May 11, 2006	32.55	32.72	32.45	32.52	950,799	-0.01(-0.04%)
May 10, 2006	32.60	32.67	32.39	32.53	895,903	-0.08(-0.23%)
May 09, 2006	32.82	32.82	32.32	32.60	1,026,190	-0.21(-0.65%)
May 08, 2006	32.89	33.02	32.58	32.82	690,226	-0.08(-0.23%)
May 05, 2006	32.76	33.19	32.63	32.89	887,266	+0.30(+0.92%)
May 04, 2006	31.98	33.01	31.95	32.59	1,071,278	+0.61(+1.92%)
May 03, 2006	31.59	32.15	31.41	31.98	949,775	+0.41(+1.30%)
May 02, 2006	31.54	31.59	30.94	31.57	817,146	+0.12(+0.37%)
May 01, 2006	32.09	32.13	31.22	31.45	1,275,491	-0.52(-1.62%)
Apr 28, 2006	31.53	32.07	31.35	31.97	1,281,054	+0.53(+1.67%)
Apr 27, 2006	30.74	32.01	30.74	31.44	1,650,541	+0.88(+2.88%)
Apr 26, 2006	30.60	30.79	30.21	30.56	853,450	+0.03(+0.09%)
Apr 25, 2006	30.83	30.86	30.25	30.54	1,480,144	-0.30(-0.97%)
Apr 24, 2006	31.28	31.28	30.76	30.84	950,214	-0.44(-1.42%)
Apr 21, 2006	31.32	31.35	31.15	31.28	1,099,678	-0.01(-0.04%)
Apr 20, 2006	30.94	31.40	30.91	31.29	899,563	+0.31(+1.01%)
Apr 19, 2006	30.64	31.13	30.54	30.98	1,079,476	+0.42(+1.36%)
Apr 18, 2006	29.17	30.74	29.27	30.56	1,751,843	+1.39(+4.78%)
Apr 17, 2006	29.29	29.54	29.08	29.17	776,742	+0.01(+0.05%)
Apr 13, 2006	29.00	29.28	28.72	29.16	743,219	+0.15(+0.52%)
Apr 12, 2006	28.53	29.20	28.48	29.00	493,039	+0.53(+1.87%)
Apr 11, 2006	29.28	29.51	28.42	28.47	670,024	-0.70(-2.39%)
Apr 10, 2006	29.45	29.45	28.90	29.17	519,536	-0.20(-0.70%)
Apr 07, 2006	29.89	29.99	29.18	29.37	864,576	-0.51(-1.71%)
Apr 06, 2006	30.09	30.09	29.37	29.89	732,093	-0.24(-0.79%)
Apr 05, 2006	29.54	30.67	29.48	30.13	1,161,747	+0.42(+1.43%)
Apr 04, 2006	29.35	29.97	29.20	29.70	1,861,781	+0.78(+2.69%)

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.