Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	28.07	28.22	27.65	28.10	1,686,217	+0.35(+1.25%)
Jun 29, 2006	26.43	27.83	26.37	27.75	2,029,569	+1.36(+5.15%)
Jun 28, 2006	26.20	26.46	25.89	26.39	1,413,177	+0.65(+2.53%)
Jun 27, 2006	26.64	26.97	25.55	25.74	3,046,803	-0.40(-1.54%)
Jun 26, 2006	25.85	26.21	25.58	26.14	2,787,884	+1.16(+4.64%)
Jun 23, 2006	24.58	25.49	24.53	24.99	2,277,682	+0.44(+1.78%)
Jun 22, 2006	24.33	24.74	23.99	24.55	1,944,415	+0.08(+0.34%)
Jun 21, 2006	23.64	24.60	23.64	24.46	2,989,026	+0.84(+3.55%)
Jun 20, 2006	23.81	24.23	23.42	23.63	1,987,352	+0.08(+0.35%)
Jun 19, 2006	24.43	24.53	23.13	23.54	2,916,551	-0.73(-3.00%)
Jun 16, 2006	24.13	24.49	23.78	24.27	3,070,001	-0.31(-1.24%)
Jun 15, 2006	23.35	24.78	23.33	24.58	4,346,443	+1.38(+5.95%)
Jun 14, 2006	23.31	23.50	22.64	23.19	2,734,429	+0.62(+2.74%)
Jun 13, 2006	22.77	23.57	22.23	22.58	7,678,533	+0.47(+2.14%)
Jun 12, 2006	23.42	23.45	21.95	22.11	3,612,478	-1.33(-5.66%)
Jun 09, 2006	23.80	23.86	22.31	23.43	3,647,778	-0.61(-2.54%)
Jun 08, 2006	23.40	24.27	22.29	24.04	5,175,359	+0.20(+0.84%)
Jun 07, 2006	24.97	25.08	23.81	23.84	3,403,988	-1.29(-5.14%)
Jun 06, 2006	25.42	25.51	24.30	25.13	2,899,405	-0.33(-1.28%)
Jun 05, 2006	26.97	26.97	25.40	25.46	2,906,321	-0.64(-2.45%)
Jun 02, 2006	26.51	26.51	25.94	26.10	1,820,359	+0.20(+0.78%)
Jun 01, 2006	25.33	25.92	25.19	25.89	2,623,196	+0.29(+1.14%)
May 31, 2006	26.55	26.69	25.51	25.60	4,003,954	+0.05(+0.19%)
May 30, 2006	27.16	27.25	25.44	25.55	2,927,934	-0.90(-3.38%)
May 26, 2006	26.06	26.63	25.87	26.45	3,749,358	+1.04(+4.10%)
May 25, 2006	25.33	25.79	24.68	25.41	2,790,622	+1.16(+4.78%)
May 24, 2006	25.03	25.20	23.56	24.25	4,264,603	-0.65(-2.59%)
May 23, 2006	24.84	26.18	24.84	24.90	6,770,947	+1.25(+5.28%)
May 22, 2006	23.47	23.98	22.24	23.65	6,276,450	-0.91(-3.70%)
May 19, 2006	24.90	25.05	24.09	24.56	5,882,092	+0.31(+1.29%)
May 18, 2006	25.39	25.85	23.95	24.24	4,593,259	-1.18(-4.64%)
May 17, 2006	26.73	27.18	25.30	25.42	4,048,909	-1.89(-6.91%)
May 16, 2006	27.14	27.94	26.42	27.31	3,928,742	-0.15(-0.56%)
May 15, 2006	29.15	29.15	26.67	27.46	3,798,779	-1.36(-4.72%)
May 12, 2006	30.23	30.23	28.62	28.82	3,231,087	-0.78(-2.65%)
May 11, 2006	30.87	31.05	29.54	29.61	2,464,127	-0.97(-3.18%)
May 10, 2006	30.58	31.02	30.09	30.58	1,848,599	-0.44(-1.43%)
May 09, 2006	30.58	31.18	30.36	31.02	2,684,143	+1.21(+4.07%)
May 08, 2006	30.47	30.47	29.50	29.81	2,893,930	-1.03(-3.35%)
May 05, 2006	30.95	31.19	30.40	30.84	2,695,382	+0.79(+2.63%)
May 04, 2006	30.73	30.92	29.91	30.05	4,128,155	-0.49(-1.59%)
May 03, 2006	31.63	31.65	29.98	30.54	5,900,967	-1.99(-6.12%)
May 02, 2006	32.01	32.61	31.51	32.53	3,269,557	+0.53(+1.65%)
May 01, 2006	32.62	33.13	32.00	32.00	2,500,004	+0.15(+0.46%)
Apr 28, 2006	30.39	32.79	30.39	31.86	3,458,020	+1.69(+5.61%)
Apr 27, 2006	30.57	30.92	29.77	30.16	3,835,664	-1.56(-4.91%)
Apr 26, 2006	31.77	32.55	31.56	31.72	24,548,340	-0.56(-1.73%)
Apr 25, 2006	32.98	33.19	31.93	32.28	7,042,113	-1.22(-3.63%)
Apr 24, 2006	32.15	33.50	32.06	33.50	5,787,861	+1.46(+4.56%)
Apr 21, 2006	30.94	32.38	30.82	32.03	6,109,168	+2.00(+6.65%)
Apr 20, 2006	31.29	31.46	29.95	30.04	7,044,995	-1.18(-3.78%)
Apr 19, 2006	30.28	31.40	30.23	31.22	3,238,291	+0.39(+1.27%)
Apr 18, 2006	30.35	31.00	29.98	30.83	3,268,549	+0.50(+1.64%)
Apr 17, 2006	29.29	30.52	29.29	30.33	3,936,379	+1.22(+4.20%)
Apr 13, 2006	29.04	29.19	28.18	29.11	2,942,919	+0.07(+0.25%)
Apr 12, 2006	28.27	29.08	28.38	29.04	3,522,137	+0.77(+2.72%)
Apr 11, 2006	29.27	29.40	27.97	28.27	6,065,223	-0.35(-1.21%)
Apr 10, 2006	28.44	28.62	28.14	28.62	5,065,279	+1.19(+4.33%)
Apr 07, 2006	28.84	29.05	27.17	27.43	8,352,559	-0.95(-3.34%)
Apr 06, 2006	28.83	29.08	28.01	28.38	5,858,462	+0.30(+1.08%)
Apr 05, 2006	27.40	28.12	27.33	28.07	5,248,265	+1.67(+6.33%)
Apr 04, 2006	26.07	26.63	25.82	26.40	3,548,072	+0.54(+2.09%)

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.