Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.73	26.73	26.49	26.66	1,721,405	-0.07(-0.26%)
Jun 29, 2006	26.22	26.77	26.21	26.73	1,274,367	+0.74(+2.84%)
Jun 28, 2006	26.02	26.13	25.58	25.99	1,375,067	+0.01(+0.03%)
Jun 27, 2006	25.96	26.25	25.90	25.99	2,177,562	+0.01(+0.04%)
Jun 26, 2006	25.88	26.10	25.75	25.98	610,020	+0.17(+0.65%)
Jun 23, 2006	25.67	26.11	25.52	25.81	936,567	+0.00(+0.00%)
Jun 22, 2006	25.69	25.88	25.50	25.81	1,246,039	-0.13(-0.52%)
Jun 21, 2006	25.47	26.14	25.47	25.94	2,429,409	+0.45(+1.75%)
Jun 20, 2006	25.53	25.75	25.33	25.49	1,288,725	-0.01(-0.04%)
Jun 19, 2006	25.67	25.77	25.44	25.51	1,898,939	-0.07(-0.27%)
Jun 16, 2006	25.57	25.88	25.35	25.57	2,595,301	-0.16(-0.64%)
Jun 15, 2006	25.07	25.82	24.97	25.74	3,262,560	+0.99(+3.98%)
Jun 14, 2006	24.68	24.88	24.44	24.75	2,189,398	+0.10(+0.42%)
Jun 13, 2006	25.12	25.30	24.52	24.65	2,502,363	-0.64(-2.51%)
Jun 12, 2006	25.84	25.89	25.21	25.29	1,720,435	-0.40(-1.56%)
Jun 09, 2006	25.78	26.01	25.63	25.69	1,711,898	+0.12(+0.48%)
Jun 08, 2006	25.78	25.90	24.92	25.56	2,507,019	-0.23(-0.91%)
Jun 07, 2006	25.96	26.18	25.77	25.80	1,937,163	-0.13(-0.49%)
Jun 06, 2006	26.46	26.58	25.72	25.92	2,638,569	-0.49(-1.86%)
Jun 05, 2006	27.01	27.14	26.41	26.42	1,560,945	-0.68(-2.50%)
Jun 02, 2006	27.23	27.33	26.79	27.09	1,410,574	+0.01(+0.05%)
Jun 01, 2006	26.97	27.13	26.66	27.08	1,429,783	+0.27(+1.01%)
May 31, 2006	26.57	26.87	26.33	26.81	1,576,467	+0.42(+1.60%)
May 30, 2006	26.77	26.94	26.38	26.38	1,240,801	-0.58(-2.17%)
May 26, 2006	27.01	27.12	26.74	26.97	1,129,623	-0.01(-0.05%)
May 25, 2006	26.87	26.98	26.55	26.98	987,402	+0.40(+1.50%)
May 24, 2006	26.68	26.89	26.05	26.58	1,275,919	-0.11(-0.42%)
May 23, 2006	27.09	27.37	26.67	26.70	1,456,364	-0.10(-0.36%)
May 22, 2006	26.88	27.12	26.49	26.79	1,396,216	-0.28(-1.04%)
May 19, 2006	27.02	27.34	26.84	27.08	1,854,313	+0.10(+0.37%)
May 18, 2006	27.47	27.61	26.98	26.98	1,343,441	-0.49(-1.79%)
May 17, 2006	28.08	28.27	27.28	27.47	1,796,105	-0.91(-3.22%)
May 16, 2006	28.62	28.70	28.35	28.38	1,350,038	+0.14(+0.49%)
May 15, 2006	28.19	28.47	27.94	28.24	1,972,864	+0.00(+0.00%)
May 12, 2006	29.30	29.32	28.20	28.24	2,041,549	-1.11(-3.77%)
May 11, 2006	29.43	29.76	29.26	29.35	1,227,995	+0.06(+0.19%)
May 10, 2006	29.42	29.62	29.21	29.29	1,308,904	-0.21(-0.72%)
May 09, 2006	29.26	29.56	29.24	29.51	1,103,042	+0.22(+0.74%)
May 08, 2006	29.56	29.72	29.26	29.29	1,258,457	-0.26(-0.88%)
May 05, 2006	29.72	29.89	29.23	29.55	1,568,706	+0.23(+0.79%)
May 04, 2006	29.10	29.41	29.07	29.32	1,376,037	+0.34(+1.17%)
May 03, 2006	28.66	29.04	28.66	28.98	1,236,920	+0.34(+1.18%)
May 02, 2006	28.45	28.86	28.36	28.65	1,871,970	+0.42(+1.48%)
May 01, 2006	28.24	28.48	28.11	28.23	1,545,617	+0.38(+1.36%)
Apr 28, 2006	27.97	28.09	27.79	27.85	957,716	-0.18(-0.64%)
Apr 27, 2006	28.42	28.46	28.01	28.03	1,524,662	-0.47(-1.66%)
Apr 26, 2006	28.27	28.65	28.25	28.50	1,056,475	+0.31(+1.10%)
Apr 25, 2006	28.81	28.81	28.11	28.19	1,634,093	-0.57(-1.97%)
Apr 24, 2006	28.98	29.04	28.61	28.76	1,056,087	-0.28(-0.97%)
Apr 21, 2006	29.23	29.23	28.74	29.04	1,576,273	-0.04(-0.14%)
Apr 20, 2006	29.05	29.35	28.80	29.08	1,657,958	+0.10(+0.33%)
Apr 19, 2006	28.86	29.11	28.61	28.99	2,084,623	+0.18(+0.63%)
Apr 18, 2006	28.14	29.03	27.86	28.80	4,151,978	+1.57(+5.75%)
Apr 17, 2006	27.22	27.52	27.02	27.24	1,694,435	+0.10(+0.37%)
Apr 13, 2006	27.28	27.35	27.07	27.14	1,039,789	-0.14(-0.52%)
Apr 12, 2006	27.09	27.34	27.01	27.28	1,150,190	+0.19(+0.71%)
Apr 11, 2006	27.14	27.25	26.94	27.09	1,682,600	-0.08(-0.29%)
Apr 10, 2006	26.94	27.19	26.77	27.16	1,465,678	+0.23(+0.84%)
Apr 07, 2006	27.18	27.41	26.86	26.94	2,349,082	-0.10(-0.36%)
Apr 06, 2006	27.26	27.37	26.56	27.03	4,402,079	-1.27(-4.49%)
Apr 05, 2006	28.33	28.47	28.20	28.31	1,133,504	+0.04(+0.16%)
Apr 04, 2006	28.01	28.34	27.91	28.26	1,145,728	+0.31(+1.09%)

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.