Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.90	27.20	26.60	26.94	832,218	-0.10(-0.38%)
Jun 29, 2006	26.25	27.09	26.25	27.05	941,681	+0.95(+3.63%)
Jun 28, 2006	25.95	26.25	25.60	26.10	505,552	+0.22(+0.86%)
Jun 27, 2006	26.27	26.57	25.76	25.88	271,342	-0.45(-1.69%)
Jun 26, 2006	26.21	26.59	26.10	26.32	409,866	+0.28(+1.07%)
Jun 23, 2006	26.14	26.48	25.69	26.04	319,132	-0.16(-0.60%)
Jun 22, 2006	26.48	26.74	26.01	26.20	714,360	-0.58(-2.15%)
Jun 21, 2006	24.99	26.87	24.57	26.78	1,202,368	+0.50(+1.91%)
Jun 20, 2006	26.29	26.57	26.00	26.27	732,227	+0.09(+0.36%)
Jun 19, 2006	27.04	27.09	26.13	26.18	686,160	-0.44(-1.64%)
Jun 16, 2006	27.04	27.18	26.50	26.62	996,682	-0.43(-1.58%)
Jun 15, 2006	26.94	27.36	26.82	27.05	1,557,342	+1.25(+4.83%)
Jun 14, 2006	24.71	25.86	24.67	25.80	433,545	+0.82(+3.27%)
Jun 13, 2006	25.83	26.27	24.76	24.98	612,970	-0.92(-3.55%)
Jun 12, 2006	25.98	26.18	25.74	25.90	486,393	-0.07(-0.29%)
Jun 09, 2006	25.92	26.20	25.83	25.98	492,636	+0.17(+0.65%)
Jun 08, 2006	26.57	26.58	25.22	25.81	993,883	-0.89(-3.34%)
Jun 07, 2006	26.87	27.43	26.66	26.70	529,877	-0.13(-0.48%)
Jun 06, 2006	26.96	26.96	26.29	26.83	542,040	-0.09(-0.35%)
Jun 05, 2006	27.01	27.24	26.83	26.92	600,700	-0.18(-0.65%)
Jun 02, 2006	26.90	27.19	26.66	27.10	1,097,319	+0.32(+1.18%)
Jun 01, 2006	26.11	26.92	25.90	26.79	930,057	+1.76(+7.02%)
May 31, 2006	24.36	25.03	24.28	25.03	787,335	+0.72(+2.98%)
May 30, 2006	24.62	24.73	24.20	24.30	374,347	-0.40(-1.62%)
May 26, 2006	24.11	24.73	24.11	24.70	554,202	+0.74(+3.10%)
May 25, 2006	24.53	24.58	23.81	23.96	569,917	-0.33(-1.38%)
May 24, 2006	24.25	25.14	24.09	24.30	875,810	+0.02(+0.08%)
May 23, 2006	24.06	24.67	24.06	24.28	745,466	+0.45(+1.87%)
May 22, 2006	23.58	24.08	23.39	23.83	492,421	+0.26(+1.10%)
May 19, 2006	23.56	23.78	23.37	23.57	956,965	+0.01(+0.04%)
May 18, 2006	23.67	24.06	23.49	23.56	824,469	-0.07(-0.31%)
May 17, 2006	23.61	23.83	23.41	23.64	417,185	-0.05(-0.20%)
May 16, 2006	23.72	24.17	23.38	23.68	921,231	-0.10(-0.43%)
May 15, 2006	23.60	23.83	23.37	23.78	253,045	+0.13(+0.55%)
May 12, 2006	24.11	24.18	23.65	23.65	313,427	-0.51(-2.11%)
May 11, 2006	24.83	24.83	24.16	24.17	448,506	-0.67(-2.69%)
May 10, 2006	25.18	25.25	24.69	24.83	839,860	-0.29(-1.15%)
May 09, 2006	25.54	25.55	24.99	25.12	416,109	-0.30(-1.17%)
May 08, 2006	25.60	25.74	25.22	25.42	393,829	-0.33(-1.26%)
May 05, 2006	25.88	26.66	25.70	25.74	603,606	+0.05(+0.18%)
May 04, 2006	25.09	25.76	24.95	25.70	494,251	+0.97(+3.91%)
May 03, 2006	24.63	24.83	24.47	24.73	216,772	+0.29(+1.18%)
May 02, 2006	24.57	24.57	23.98	24.44	339,797	+0.02(+0.08%)
May 01, 2006	24.56	24.85	24.38	24.43	417,293	-0.12(-0.49%)
Apr 28, 2006	24.62	24.99	24.27	24.55	647,628	+0.96(+4.06%)
Apr 27, 2006	23.60	23.94	23.38	23.59	325,159	-0.01(-0.04%)
Apr 26, 2006	22.90	23.85	22.76	23.60	448,829	+0.74(+3.25%)
Apr 25, 2006	22.48	22.98	22.40	22.86	176,302	+0.18(+0.78%)
Apr 24, 2006	22.53	22.78	22.34	22.68	183,406	+0.02(+0.08%)
Apr 21, 2006	23.20	23.29	22.52	22.66	323,760	-0.27(-1.18%)
Apr 20, 2006	23.20	23.23	22.65	22.93	198,044	-0.18(-0.76%)
Apr 19, 2006	22.86	23.23	22.78	23.11	239,698	+0.39(+1.72%)
Apr 18, 2006	22.08	22.81	22.08	22.72	225,060	+0.72(+3.30%)
Apr 17, 2006	22.20	22.41	21.90	21.99	236,577	-0.17(-0.75%)
Apr 13, 2006	21.77	22.98	21.76	22.16	242,174	+0.39(+1.79%)
Apr 12, 2006	21.92	22.13	21.66	21.77	304,278	-0.15(-0.68%)
Apr 11, 2006	22.63	22.67	21.81	21.92	328,388	-0.62(-2.76%)
Apr 10, 2006	22.86	22.99	22.48	22.54	201,596	-0.31(-1.34%)
Apr 07, 2006	23.23	23.40	22.69	22.85	386,617	-0.50(-2.15%)
Apr 06, 2006	21.88	23.65	21.83	23.35	968,805	+1.64(+7.58%)
Apr 05, 2006	21.37	22.11	21.37	21.70	448,506	+0.57(+2.68%)
Apr 04, 2006	20.64	21.37	20.58	21.14	216,234	+0.46(+2.25%)

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.