Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.15	26.49	26.11	26.38	1,326,439	+0.24(+0.92%)
Jun 29, 2006	26.14	26.14	26.14	26.14	0	+0.08(+0.31%)
Jun 28, 2006	26.15	26.25	25.91	26.06	1,893,497	-0.12(-0.46%)
Jun 27, 2006	26.15	26.35	26.08	26.18	1,764,904	-0.07(-0.27%)
Jun 23, 2006	26.25	26.35	26.10	26.25	830,060	-0.03(-0.11%)
Jun 22, 2006	26.45	26.50	26.25	26.28	1,117,158	-0.15(-0.57%)
Jun 21, 2006	26.70	26.90	26.35	26.43	1,850,915	-0.39(-1.45%)
Jun 20, 2006	26.70	26.99	26.60	26.82	1,717,952	+0.13(+0.49%)
Jun 19, 2006	26.14	26.83	26.14	26.69	1,989,607	+0.59(+2.26%)
Jun 16, 2006	26.46	26.59	26.10	26.10	7,753,407	-0.36(-1.36%)
Jun 15, 2006	26.50	26.61	26.25	26.46	1,645,374	-0.05(-0.19%)
Jun 14, 2006	26.89	26.89	26.38	26.51	2,125,186	-0.29(-1.08%)
Jun 13, 2006	27.30	27.40	26.77	26.80	2,262,323	-0.90(-3.25%)
Jun 12, 2006	27.56	27.75	27.53	27.70	2,151,684	+0.17(+0.62%)
Jun 09, 2006	27.45	27.64	27.42	27.53	1,448,738	+0.05(+0.18%)
Jun 08, 2006	27.52	27.68	27.42	27.48	3,023,909	-0.05(-0.18%)
Jun 07, 2006	27.65	27.81	27.51	27.53	3,856,878	+0.03(+0.11%)
Jun 06, 2006	27.01	27.54	27.01	27.50	2,604,536	+0.48(+1.78%)
Jun 05, 2006	27.01	27.18	26.91	27.02	1,836,499	+0.01(+0.04%)
Jun 02, 2006	26.84	27.06	26.80	27.01	1,036,334	+0.16(+0.60%)
Jun 01, 2006	26.57	26.88	26.56	26.85	1,397,180	+0.30(+1.13%)
May 31, 2006	26.72	26.81	26.50	26.55	2,830,824	-0.12(-0.45%)
May 30, 2006	26.45	26.85	26.42	26.67	1,576,266	+0.25(+0.95%)
May 26, 2006	26.45	26.45	26.32	26.42	1,508,985	+0.06(+0.23%)
May 25, 2006	26.24	26.40	26.19	26.36	1,947,707	+0.17(+0.65%)
May 24, 2006	26.28	26.42	26.12	26.19	2,306,732	-0.18(-0.68%)
May 23, 2006	26.60	26.71	26.30	26.37	2,894,588	-0.29(-1.09%)
May 22, 2006	26.66	26.66	26.66	26.66	0	+0.00(+0.00%)
May 19, 2006	26.50	26.81	26.50	26.66	1,938,390	+0.16(+0.60%)
May 18, 2006	26.40	26.68	26.35	26.50	3,505,551	+0.25(+0.95%)
May 17, 2006	26.55	26.62	26.15	26.25	1,758,470	-0.30(-1.13%)
May 16, 2006	26.80	26.87	26.47	26.55	2,143,174	-0.26(-0.97%)
May 15, 2006	26.57	26.85	26.57	26.81	1,430,798	+0.24(+0.90%)
May 12, 2006	26.51	26.64	26.40	26.57	1,824,258	+0.09(+0.34%)
May 11, 2006	26.80	26.86	26.42	26.48	2,087,789	-0.42(-1.56%)
May 10, 2006	26.85	27.03	26.76	26.90	1,637,422	+0.00(+0.00%)
May 09, 2006	27.04	27.09	26.81	26.90	2,368,264	-0.10(-0.37%)
May 08, 2006	27.00	27.14	26.90	27.00	2,436,055	+0.11(+0.41%)
May 05, 2006	26.90	27.09	26.76	26.89	3,038,222	+0.09(+0.34%)
May 04, 2006	27.30	27.34	26.80	26.80	2,470,779	-0.50(-1.83%)
May 03, 2006	27.52	27.70	27.21	27.30	3,659,737	-0.22(-0.80%)
May 02, 2006	27.40	27.63	27.27	27.52	3,177,464	+0.02(+0.07%)
May 01, 2006	27.65	27.75	27.33	27.50	1,304,604	-0.05(-0.18%)
Apr 28, 2006	27.55	27.55	27.55	27.55	0	-0.42(-1.50%)
Apr 27, 2006	27.94	28.08	27.79	27.97	1,290,921	-0.01(-0.04%)
Apr 26, 2006	28.05	28.23	27.95	27.98	1,196,641	-0.12(-0.43%)
Apr 25, 2006	27.91	28.23	27.88	28.10	1,830,831	+0.05(+0.18%)
Apr 24, 2006	27.85	28.12	27.80	28.05	1,561,094	+0.15(+0.54%)
Apr 21, 2006	27.95	28.08	27.85	27.90	1,653,891	+0.07(+0.25%)
Apr 20, 2006	27.90	28.14	27.73	27.83	1,758,735	-0.10(-0.36%)
Apr 19, 2006	28.03	28.39	27.90	27.93	1,620,449	-0.15(-0.53%)
Apr 18, 2006	28.25	28.30	28.04	28.08	1,728,013	-0.19(-0.67%)
Apr 17, 2006	28.35	28.46	28.16	28.27	924,498	-0.07(-0.25%)
Apr 13, 2006	27.89	28.35	27.88	28.34	1,643,315	+0.41(+1.47%)
Apr 12, 2006	28.07	28.28	27.91	27.93	2,221,741	-0.27(-0.96%)
Apr 11, 2006	28.05	28.34	27.85	28.20	2,145,771	-0.04(-0.14%)
Apr 10, 2006	27.76	28.24	27.76	28.24	1,770,674	+0.36(+1.29%)
Apr 07, 2006	28.25	28.25	27.84	27.88	3,398,413	-0.56(-1.97%)
Apr 06, 2006	28.32	28.53	28.32	28.44	2,401,104	+0.03(+0.11%)
Apr 05, 2006	27.77	28.47	27.75	28.41	1,941,250	+0.55(+1.97%)
Apr 04, 2006	28.07	28.10	27.76	27.86	1,548,514	-0.18(-0.64%)
Apr 03, 2006	28.10	28.16	27.70	28.04	1,717,600	-0.09(-0.32%)
Mar 31, 2006	28.15	28.28	28.05	28.13	2,144,945	-0.19(-0.67%)
Mar 30, 2006	28.35	28.54	28.13	28.32	3,400,037	-0.13(-0.46%)
Mar 29, 2006	28.34	28.47	28.20	28.45	2,505,217	+0.30(+1.07%)
Mar 28, 2006	28.18	28.30	28.12	28.15	3,291,268	-0.09(-0.32%)
Mar 27, 2006	28.40	28.44	28.15	28.24	3,913,158	-0.23(-0.81%)
Mar 24, 2006	28.36	28.59	28.19	28.47	1,716,576	-0.35(-1.21%)
Mar 21, 2006	28.65	28.86	28.59	28.82	2,122,134	+0.08(+0.28%)
Mar 20, 2006	28.60	28.75	28.60	28.74	1,612,719	+0.09(+0.31%)
Mar 17, 2006	28.85	28.85	28.60	28.65	2,916,735	+0.04(+0.14%)
Mar 16, 2006	28.10	28.79	28.10	28.61	2,717,405	+0.41(+1.45%)
Mar 15, 2006	28.15	28.30	28.15	28.20	1,143,065	-0.01(-0.04%)
Mar 14, 2006	28.26	28.37	28.10	28.21	1,709,887	-0.31(-1.09%)
Mar 13, 2006	28.52	28.65	28.26	28.52	1,999,694	-0.32(-1.11%)
Mar 10, 2006	28.80	28.90	28.70	28.84	1,988,625	+0.01(+0.03%)
Mar 09, 2006	28.85	28.95	28.71	28.83	3,494,822	+0.14(+0.49%)
Mar 08, 2006	28.15	28.75	28.09	28.69	2,082,072	+0.61(+2.17%)
Mar 07, 2006	28.50	28.65	28.00	28.08	4,170,392	+0.54(+1.96%)
Mar 06, 2006	27.55	27.65	27.54	27.54	1,500,300	+0.02(+0.07%)
Mar 03, 2006	27.50	27.60	27.26	27.52	1,481,485	+0.22(+0.81%)
Mar 02, 2006	27.27	27.45	27.15	27.30	1,342,335	+0.05(+0.18%)
Mar 01, 2006	27.45	27.54	27.13	27.25	1,424,092	-0.37(-1.34%)
Feb 28, 2006	27.25	27.62	27.20	27.62	2,845,333	+0.36(+1.32%)
Feb 27, 2006	26.82	27.41	26.82	27.26	1,904,342	+0.39(+1.45%)
Feb 24, 2006	27.00	27.10	26.85	26.87	2,115,579	-0.13(-0.48%)
Feb 23, 2006	27.00	27.22	26.90	27.00	2,082,489	+0.00(+0.00%)
Feb 22, 2006	26.79	27.00	26.56	27.00	2,463,732	+0.21(+0.78%)
Feb 21, 2006	26.95	27.04	26.75	26.79	3,027,632	-0.41(-1.51%)
Feb 17, 2006	27.20	27.22	27.08	27.20	2,248,211	+0.00(+0.00%)
Feb 16, 2006	27.11	27.20	27.01	27.20	2,621,501	-0.04(-0.15%)
Feb 15, 2006	27.13	27.28	27.10	27.24	1,712,228	+0.08(+0.29%)
Feb 14, 2006	27.31	27.43	27.13	27.16	3,130,137	-0.09(-0.33%)
Feb 13, 2006	27.30	27.35	27.17	27.25	2,158,649	-0.12(-0.44%)
Feb 10, 2006	27.25	27.49	27.21	27.37	1,787,621	+0.11(+0.40%)
Feb 09, 2006	27.45	27.45	27.25	27.26	3,229,133	-0.15(-0.55%)
Feb 08, 2006	27.40	27.55	27.32	27.41	2,580,184	-0.34(-1.23%)
Feb 07, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Feb 06, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Feb 03, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Feb 02, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Feb 01, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 31, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 30, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 27, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 26, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 25, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 24, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 23, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 20, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 19, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 18, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 17, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 13, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 12, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 11, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 10, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 09, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 06, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 05, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 04, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 03, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 30, 2005	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 29, 2005	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 28, 2005	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 23, 2005	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 22, 2005	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 21, 2005	27.78	27.90	27.75	27.75	1,854,000	+0.00(+0.00%)
Dec 20, 2005	27.78	27.90	27.75	27.75	1,854,000	+0.00(+0.00%)
Dec 19, 2005	27.75	27.78	27.38	27.75	1,615,379	+0.38(+1.39%)
Dec 16, 2005	27.05	27.56	27.02	27.37	4,414,969	+0.34(+1.26%)
Dec 15, 2005	27.03	27.15	26.90	27.03	1,829,218	-0.07(-0.26%)
Dec 14, 2005	26.78	27.14	26.75	27.10	2,255,955	+0.34(+1.27%)
Dec 13, 2005	26.99	27.07	26.76	26.76	3,673,713	-0.46(-1.69%)
Dec 12, 2005	27.45	27.50	27.20	27.22	2,890,441	-0.18(-0.66%)
Dec 09, 2005	27.20	27.60	27.03	27.40	4,323,460	+0.15(+0.55%)
Dec 08, 2005	27.50	27.55	27.25	27.25	1,587,630	-0.30(-1.09%)
Dec 07, 2005	27.31	27.75	27.25	27.55	3,183,018	+0.24(+0.88%)
Dec 06, 2005	27.75	27.75	27.28	27.31	2,257,144	-0.28(-1.01%)
Dec 05, 2005	27.86	28.02	27.50	27.59	2,321,962	-0.31(-1.11%)
Dec 02, 2005	28.33	28.35	27.69	27.90	1,755,592	-0.37(-1.31%)
Dec 01, 2005	27.82	28.28	27.70	28.27	3,742,872	+0.64(+2.32%)
Nov 30, 2005	28.00	28.12	27.56	27.63	2,755,821	-0.45(-1.60%)
Nov 29, 2005	28.45	28.58	28.08	28.08	1,766,300	-0.32(-1.13%)
Nov 28, 2005	28.75	29.00	28.39	28.40	4,606,721	-0.35(-1.22%)
Nov 25, 2005	29.70	29.79	28.75	28.75	2,786,084	+0.85(+3.05%)
Nov 23, 2005	26.75	27.90	26.70	27.90	4,850,186	+1.30(+4.89%)
Nov 22, 2005	26.55	26.70	26.45	26.60	1,776,680	+0.00(+0.00%)
Nov 21, 2005	26.95	27.00	26.54	26.60	2,314,726	-0.40(-1.48%)
Nov 18, 2005	27.00	27.26	26.98	27.00	1,512,486	+0.00(+0.00%)
Nov 17, 2005	27.00	27.14	26.94	27.00	1,673,407	+0.05(+0.19%)
Nov 16, 2005	27.30	27.37	26.95	26.95	5,183,067	-0.29(-1.06%)
Nov 15, 2005	27.32	27.46	27.09	27.24	1,603,476	-0.09(-0.33%)
Nov 14, 2005	27.24	27.35	27.06	27.33	2,251,480	+0.08(+0.29%)
Nov 11, 2005	27.35	27.35	27.15	27.25	1,423,110	-0.05(-0.18%)
Nov 10, 2005	27.50	27.56	27.30	27.30	2,078,414	-0.28(-1.02%)
Nov 09, 2005	27.26	27.60	27.26	27.58	1,927,593	+0.23(+0.84%)
Nov 08, 2005	27.45	27.57	27.25	27.35	4,541,184	-0.15(-0.55%)
Nov 07, 2005	27.66	27.76	27.40	27.50	2,276,367	-0.32(-1.15%)
Nov 04, 2005	27.57	27.86	27.30	27.82	2,253,063	+0.18(+0.65%)
Nov 03, 2005	27.75	27.75	27.00	27.64	4,870,564	+0.06(+0.22%)

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.