Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.74	27.02	26.63	26.74	393,000	+0.06(+0.22%)
Jun 29, 2006	26.10	26.68	26.06	26.68	369,300	+0.67(+2.58%)
Jun 28, 2006	25.80	26.01	25.78	26.01	148,400	+0.25(+0.97%)
Jun 27, 2006	26.21	26.21	25.69	25.76	301,200	-0.37(-1.42%)
Jun 26, 2006	25.68	26.13	25.68	26.13	231,000	+0.43(+1.67%)
Jun 23, 2006	25.73	25.91	25.63	25.70	167,700	-0.20(-0.77%)
Jun 22, 2006	26.04	26.20	25.83	25.90	206,800	-0.29(-1.11%)
Jun 21, 2006	25.68	26.19	25.62	26.19	320,800	+0.46(+1.79%)
Jun 20, 2006	25.65	25.98	25.55	25.73	216,600	+0.00(+0.00%)
Jun 19, 2006	26.08	26.14	25.69	25.73	230,100	-0.37(-1.42%)
Jun 16, 2006	25.90	26.17	25.80	26.10	318,600	+0.10(+0.38%)
Jun 15, 2006	25.88	26.18	25.86	26.00	361,600	+0.18(+0.70%)
Jun 14, 2006	25.92	26.10	25.66	25.82	262,900	-0.23(-0.88%)
Jun 13, 2006	26.17	26.57	25.99	26.05	470,700	-0.20(-0.76%)
Jun 12, 2006	26.45	26.45	26.20	26.25	487,400	-0.19(-0.72%)
Jun 09, 2006	26.35	26.60	26.30	26.44	245,700	+0.06(+0.23%)
Jun 08, 2006	26.29	26.44	25.83	26.38	607,900	+0.06(+0.23%)
Jun 07, 2006	26.01	26.46	25.89	26.32	354,300	+0.20(+0.77%)
Jun 06, 2006	26.65	26.65	25.95	26.12	264,000	-0.58(-2.17%)
Jun 05, 2006	26.50	26.99	26.38	26.70	410,400	+0.20(+0.75%)
Jun 02, 2006	26.40	26.70	26.25	26.50	375,800	+0.20(+0.76%)
Jun 01, 2006	26.14	26.40	26.08	26.30	442,500	+0.15(+0.57%)
May 31, 2006	26.06	26.27	25.70	26.15	519,000	+0.10(+0.38%)
May 30, 2006	26.26	26.27	25.90	26.05	324,400	-0.24(-0.91%)
May 26, 2006	26.12	26.40	25.95	26.29	252,900	+0.16(+0.61%)
May 25, 2006	25.24	26.24	25.24	26.13	335,900	+0.58(+2.27%)
May 24, 2006	25.68	25.90	25.12	25.55	539,300	-0.04(-0.16%)
May 23, 2006	26.09	26.41	25.52	25.59	465,300	-0.31(-1.20%)
May 22, 2006	26.30	26.34	25.61	25.90	650,300	+0.10(+0.39%)
May 19, 2006	25.70	26.15	25.53	25.80	662,400	+0.05(+0.19%)
May 18, 2006	25.93	26.41	25.58	25.75	534,300	+0.38(+1.50%)
May 17, 2006	25.69	25.69	25.27	25.37	357,800	-0.44(-1.70%)
May 16, 2006	26.29	26.53	25.81	25.81	407,200	-0.11(-0.42%)
May 15, 2006	25.31	26.07	25.20	25.92	504,200	+0.37(+1.45%)
May 12, 2006	25.82	25.82	25.19	25.55	596,200	-0.45(-1.73%)
May 11, 2006	26.59	26.71	25.89	26.00	523,800	-0.69(-2.59%)
May 10, 2006	26.98	27.12	26.66	26.69	245,500	-0.27(-1.00%)
May 09, 2006	27.17	27.20	26.85	26.96	410,500	-0.25(-0.92%)
May 08, 2006	26.67	27.21	26.56	27.21	483,900	+0.66(+2.49%)
May 05, 2006	26.12	26.58	26.12	26.55	548,900	+0.49(+1.88%)
May 04, 2006	25.96	26.20	25.80	26.06	551,400	-0.09(-0.34%)
May 03, 2006	26.11	26.33	25.77	26.15	679,800	-0.02(-0.08%)
May 02, 2006	27.10	27.23	26.00	26.17	872,500	-0.68(-2.53%)
May 01, 2006	27.21	27.56	26.78	26.85	336,200	-0.57(-2.08%)
Apr 28, 2006	27.25	27.76	27.00	27.42	387,600	+0.09(+0.33%)
Apr 27, 2006	26.91	27.55	26.77	27.33	375,700	+0.33(+1.22%)
Apr 26, 2006	27.13	27.20	26.82	27.00	361,300	-0.24(-0.88%)
Apr 25, 2006	27.40	27.46	27.13	27.24	202,700	-0.30(-1.09%)
Apr 24, 2006	27.50	27.59	27.26	27.54	250,800	-0.15(-0.54%)
Apr 21, 2006	27.73	27.90	27.43	27.69	247,400	-0.06(-0.22%)
Apr 20, 2006	27.82	27.89	27.29	27.75	246,000	+0.00(+0.00%)
Apr 19, 2006	27.49	27.89	27.45	27.75	294,600	+0.28(+1.02%)
Apr 18, 2006	26.80	27.50	26.70	27.47	303,400	+0.62(+2.31%)
Apr 17, 2006	26.76	26.94	26.66	26.85	183,900	-0.01(-0.04%)
Apr 13, 2006	27.32	27.25	26.72	26.86	363,100	-0.46(-1.68%)
Apr 12, 2006	27.00	27.39	27.00	27.32	337,500	+0.30(+1.11%)
Apr 11, 2006	27.21	27.35	27.02	27.02	277,400	-0.20(-0.73%)
Apr 10, 2006	27.35	27.39	27.05	27.22	339,000	-0.26(-0.95%)
Apr 07, 2006	27.70	27.83	27.31	27.48	336,600	-0.27(-0.97%)
Apr 06, 2006	27.60	27.87	27.60	27.75	272,600	-0.07(-0.25%)
Apr 05, 2006	27.67	27.93	27.62	27.82	274,200	+0.15(+0.54%)
Apr 04, 2006	27.61	27.90	27.50	27.67	441,900	-0.15(-0.54%)

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.