Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.41	25.48	25.04	25.13	816,225	-0.22(-0.87%)
Jun 29, 2006	24.82	25.35	24.55	25.35	893,926	+0.61(+2.45%)
Jun 28, 2006	24.65	24.99	24.45	24.75	1,521,780	+0.19(+0.76%)
Jun 27, 2006	24.62	24.72	24.48	24.56	1,251,351	-0.06(-0.25%)
Jun 26, 2006	24.71	24.85	24.56	24.62	887,681	-0.09(-0.36%)
Jun 23, 2006	24.57	24.88	24.55	24.71	737,652	+0.08(+0.31%)
Jun 22, 2006	24.73	24.73	24.14	24.64	1,328,907	-0.20(-0.80%)
Jun 21, 2006	23.86	25.12	23.73	24.84	1,765,196	+0.92(+3.83%)
Jun 20, 2006	24.24	24.27	23.91	23.92	740,557	-0.23(-0.97%)
Jun 19, 2006	24.64	24.65	23.95	24.15	1,291,146	-0.48(-1.96%)
Jun 16, 2006	25.23	25.45	24.52	24.64	1,142,715	-0.25(-1.02%)
Jun 15, 2006	24.55	24.99	24.23	24.89	1,297,101	+0.41(+1.69%)
Jun 14, 2006	24.39	24.78	24.11	24.48	569,760	+0.07(+0.28%)
Jun 13, 2006	24.71	24.97	24.41	24.41	822,179	-0.48(-1.91%)
Jun 12, 2006	25.72	25.97	24.82	24.88	835,977	-0.97(-3.75%)
Jun 09, 2006	25.70	25.96	25.67	25.85	1,037,274	+0.17(+0.67%)
Jun 08, 2006	24.86	25.83	24.35	25.68	1,385,985	+0.65(+2.59%)
Jun 07, 2006	25.66	25.91	24.96	25.04	1,412,273	-0.79(-3.04%)
Jun 06, 2006	26.23	26.38	25.56	25.82	883,905	-0.41(-1.55%)
Jun 05, 2006	26.58	26.76	26.21	26.23	823,051	-0.66(-2.46%)
Jun 02, 2006	26.99	27.21	26.58	26.89	943,306	+0.06(+0.21%)
Jun 01, 2006	26.28	26.87	26.16	26.83	1,025,945	+0.54(+2.07%)
May 31, 2006	25.96	26.32	25.90	26.29	1,054,847	+0.43(+1.65%)
May 30, 2006	26.58	26.58	25.83	25.86	1,172,488	-0.72(-2.69%)
May 26, 2006	26.66	26.87	26.35	26.58	870,107	+0.00(+0.00%)
May 25, 2006	27.19	27.19	26.45	26.58	1,035,676	-0.44(-1.63%)
May 24, 2006	27.15	27.37	26.71	27.02	995,591	-0.19(-0.68%)
May 23, 2006	27.61	27.75	27.14	27.20	747,964	-0.34(-1.25%)
May 22, 2006	27.40	27.73	26.51	27.55	1,207,200	-0.03(-0.10%)
May 19, 2006	27.61	27.82	27.20	27.58	1,187,157	+0.02(+0.07%)
May 18, 2006	29.26	29.85	27.22	27.56	3,230,480	-2.39(-7.98%)
May 17, 2006	29.55	30.16	29.25	29.94	952,892	+0.40(+1.35%)
May 16, 2006	30.39	30.39	29.47	29.55	765,392	-0.90(-2.94%)
May 15, 2006	29.12	30.60	29.12	30.44	658,499	+0.66(+2.22%)
May 12, 2006	30.02	30.10	29.63	29.78	556,834	-0.21(-0.69%)
May 11, 2006	30.65	30.69	29.99	29.99	688,417	-0.75(-2.44%)
May 10, 2006	30.78	30.94	30.56	30.74	486,539	-0.17(-0.56%)
May 09, 2006	31.16	31.20	30.83	30.91	442,533	-0.31(-0.99%)
May 08, 2006	31.19	31.29	31.00	31.22	304,559	-0.10(-0.33%)
May 05, 2006	31.08	31.40	31.08	31.32	316,614	+0.28(+0.91%)
May 04, 2006	30.75	31.14	30.66	31.04	383,858	+0.30(+0.96%)
May 03, 2006	30.67	31.03	30.61	30.74	420,167	+0.03(+0.09%)
May 02, 2006	31.31	31.41	30.52	30.72	467,949	-0.48(-1.54%)
May 01, 2006	31.13	31.45	30.98	31.20	632,647	+0.16(+0.51%)
Apr 28, 2006	30.38	31.12	30.33	31.04	694,953	+0.06(+0.18%)
Apr 27, 2006	30.61	31.15	30.40	30.98	674,910	+0.20(+0.65%)
Apr 26, 2006	31.08	31.62	30.76	30.78	631,630	-0.29(-0.93%)
Apr 25, 2006	31.33	31.33	30.89	31.07	522,413	-0.17(-0.53%)
Apr 24, 2006	31.18	31.36	30.69	31.24	711,510	+0.02(+0.07%)
Apr 21, 2006	31.50	31.88	31.05	31.22	698,584	-0.13(-0.42%)
Apr 20, 2006	30.67	31.37	30.67	31.35	655,739	+0.67(+2.18%)
Apr 19, 2006	30.91	31.02	30.50	30.68	913,968	-0.16(-0.51%)
Apr 18, 2006	30.63	31.04	30.64	30.84	873,448	+0.22(+0.72%)
Apr 17, 2006	30.68	30.95	30.38	30.62	367,882	-0.23(-0.76%)
Apr 13, 2006	30.82	31.09	30.43	30.85	377,322	+0.03(+0.11%)
Apr 12, 2006	30.65	31.02	30.61	30.82	294,973	+0.08(+0.25%)
Apr 11, 2006	31.32	31.39	30.65	30.74	479,278	-0.54(-1.74%)
Apr 10, 2006	31.60	31.92	31.16	31.29	395,477	-0.28(-0.87%)
Apr 07, 2006	31.86	32.34	31.56	31.56	607,085	-0.27(-0.84%)
Apr 06, 2006	30.84	32.02	30.84	31.83	576,586	+0.39(+1.23%)
Apr 05, 2006	31.33	31.96	31.33	31.45	708,750	-0.50(-1.55%)
Apr 04, 2006	31.82	32.20	31.61	31.94	421,038	+0.20(+0.63%)

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.