Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.67	27.00	25.66	26.53	301,631	-0.13(-0.50%)
Jun 29, 2006	25.34	26.70	25.34	26.67	313,758	+1.73(+6.94%)
Jun 28, 2006	24.39	24.95	24.16	24.93	171,172	+0.95(+3.95%)
Jun 27, 2006	24.42	24.50	23.95	23.99	102,045	+0.15(+0.63%)
Jun 26, 2006	23.81	23.88	23.39	23.84	113,133	-0.04(-0.17%)
Jun 23, 2006	23.85	24.50	23.68	23.88	193,868	+0.12(+0.49%)
Jun 22, 2006	24.15	24.36	23.66	23.76	177,929	-0.28(-1.15%)
Jun 21, 2006	22.94	24.56	22.94	24.04	243,591	+1.29(+5.68%)
Jun 20, 2006	22.94	23.26	22.67	22.75	371,798	+0.14(+0.61%)
Jun 19, 2006	24.65	24.76	22.61	22.61	241,339	-1.20(-5.04%)
Jun 16, 2006	24.56	24.63	23.27	23.81	253,640	-1.07(-4.29%)
Jun 15, 2006	24.18	24.98	23.52	24.88	702,882	+2.02(+8.84%)
Jun 14, 2006	20.72	22.93	20.69	22.86	624,745	+2.19(+10.61%)
Jun 13, 2006	20.92	21.85	20.36	20.66	743,250	-1.53(-6.89%)
Jun 12, 2006	23.52	23.66	21.94	22.19	406,275	-1.27(-5.41%)
Jun 09, 2006	24.53	24.62	23.32	23.46	400,558	-0.72(-2.98%)
Jun 08, 2006	25.17	25.17	23.23	24.18	1,041,762	-1.64(-6.35%)
Jun 07, 2006	25.34	26.12	25.34	25.82	260,570	-0.24(-0.91%)
Jun 06, 2006	25.97	26.55	25.26	26.06	387,390	-0.98(-3.63%)
Jun 05, 2006	28.51	28.66	27.04	27.04	290,196	-1.18(-4.19%)
Jun 02, 2006	28.54	28.80	27.94	28.22	164,589	+0.38(+1.37%)
Jun 01, 2006	27.00	27.95	26.99	27.84	140,507	+0.74(+2.75%)
May 31, 2006	27.53	27.61	26.76	27.10	81,774	+0.23(+0.86%)
May 30, 2006	28.28	28.28	26.12	26.87	344,424	-1.70(-5.96%)
May 26, 2006	27.85	28.80	27.82	28.57	357,418	+0.95(+3.43%)
May 25, 2006	26.23	27.62	26.22	27.62	221,069	+1.94(+7.55%)
May 24, 2006	25.97	26.65	25.57	25.69	415,977	-0.63(-2.41%)
May 23, 2006	25.40	26.81	25.40	26.32	422,734	+1.36(+5.43%)
May 22, 2006	26.41	26.43	24.82	24.96	864,526	-2.91(-10.46%)
May 19, 2006	27.76	27.99	26.62	27.88	429,317	-0.12(-0.41%)
May 18, 2006	29.05	29.05	27.99	27.99	314,278	-0.99(-3.43%)
May 17, 2006	30.32	30.32	28.63	28.99	496,019	-1.63(-5.33%)
May 16, 2006	29.84	30.74	29.58	30.62	321,208	+1.21(+4.12%)
May 15, 2006	29.00	29.44	28.69	29.41	826,237	-0.96(-3.16%)
May 12, 2006	30.11	30.97	28.83	30.37	1,074,507	-2.25(-6.90%)
May 11, 2006	33.82	33.84	32.44	32.62	400,558	-1.29(-3.80%)
May 10, 2006	34.55	34.55	33.77	33.90	266,287	-0.65(-1.89%)
May 09, 2006	34.37	34.57	34.07	34.56	193,695	+0.25(+0.72%)
May 08, 2006	33.97	34.52	33.88	34.31	226,786	+0.72(+2.13%)
May 05, 2006	33.56	34.23	33.48	33.59	200,798	+0.47(+1.41%)
May 04, 2006	32.61	33.16	32.52	33.13	244,631	+0.53(+1.61%)
May 03, 2006	33.02	33.10	32.47	32.60	241,339	+0.05(+0.14%)
May 02, 2006	31.57	32.90	31.55	32.55	291,929	+1.27(+4.06%)
May 01, 2006	30.94	31.45	30.94	31.28	179,142	+0.54(+1.77%)
Apr 28, 2006	30.25	30.79	30.25	30.74	170,479	+0.57(+1.89%)
Apr 27, 2006	30.40	30.53	29.75	30.17	204,610	-0.68(-2.21%)
Apr 26, 2006	30.29	31.04	30.28	30.85	224,187	+0.73(+2.43%)
Apr 25, 2006	30.36	30.36	30.01	30.12	173,425	-0.30(-0.99%)
Apr 24, 2006	30.30	30.42	30.15	30.42	102,218	+0.07(+0.23%)
Apr 21, 2006	30.01	30.42	29.96	30.35	199,586	+0.45(+1.51%)
Apr 20, 2006	30.15	30.16	29.85	29.90	133,750	-0.16(-0.54%)
Apr 19, 2006	29.93	30.16	29.88	30.06	179,488	+0.21(+0.70%)
Apr 18, 2006	28.82	29.85	28.82	29.85	209,807	+1.19(+4.17%)
Apr 17, 2006	28.48	28.84	28.48	28.66	100,139	+0.26(+0.91%)
Apr 13, 2006	28.65	28.76	28.34	28.40	173,425	-0.25(-0.87%)
Apr 12, 2006	28.50	28.68	28.47	28.65	70,686	+0.03(+0.10%)
Apr 11, 2006	29.18	29.23	28.59	28.62	124,568	-0.42(-1.43%)
Apr 10, 2006	28.77	29.09	28.75	29.03	251,908	+0.59(+2.07%)
Apr 07, 2006	28.83	29.08	28.01	28.44	271,832	-0.25(-0.88%)
Apr 06, 2006	29.00	29.32	28.70	28.70	232,157	-0.19(-0.66%)
Apr 05, 2006	28.83	28.98	28.72	28.89	172,558	+0.25(+0.88%)
Apr 04, 2006	28.47	28.73	28.47	28.63	107,589	+0.08(+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.