Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.09	25.50	24.61	24.61	3,238,100	-0.41(-1.64%)
Jun 29, 2006	24.20	25.13	24.05	25.02	855,900	+0.93(+3.86%)
Jun 28, 2006	23.55	24.19	23.46	24.09	739,300	+0.61(+2.60%)
Jun 27, 2006	23.89	23.95	23.28	23.48	828,300	-0.43(-1.80%)
Jun 26, 2006	23.88	24.11	23.65	23.91	458,000	+0.00(+0.00%)
Jun 23, 2006	23.80	24.08	23.52	23.91	460,200	+0.11(+0.46%)
Jun 22, 2006	24.30	24.42	23.64	23.80	915,300	-0.58(-2.38%)
Jun 21, 2006	24.00	24.49	23.93	24.38	585,600	+0.36(+1.50%)
Jun 20, 2006	23.91	24.35	23.84	24.02	834,200	+0.02(+0.08%)
Jun 19, 2006	24.27	24.50	23.94	24.00	914,700	-0.25(-1.03%)
Jun 16, 2006	24.60	24.66	24.19	24.25	599,900	-0.43(-1.74%)
Jun 15, 2006	24.17	24.74	24.14	24.68	917,500	+0.59(+2.45%)
Jun 14, 2006	23.90	24.25	23.60	24.09	865,000	+0.12(+0.50%)
Jun 13, 2006	24.07	24.35	23.70	23.97	1,056,700	-0.23(-0.95%)
Jun 12, 2006	25.15	25.16	24.13	24.20	1,233,100	-0.97(-3.85%)
Jun 09, 2006	25.50	25.63	25.05	25.17	747,700	-0.33(-1.29%)
Jun 08, 2006	25.75	25.80	24.85	25.50	1,389,500	-0.52(-2.00%)
Jun 07, 2006	26.88	27.25	25.95	26.02	1,296,800	-0.52(-1.96%)
Jun 06, 2006	26.68	26.84	25.95	26.54	1,170,900	+0.06(+0.23%)
Jun 05, 2006	27.35	27.35	26.40	26.48	958,800	-0.87(-3.18%)
Jun 02, 2006	28.00	28.21	26.90	27.35	2,233,800	-0.13(-0.47%)
Jun 01, 2006	26.58	27.49	26.53	27.48	967,300	+0.90(+3.39%)
May 31, 2006	26.65	26.71	26.14	26.58	1,154,800	-0.06(-0.23%)
May 30, 2006	27.30	28.41	26.52	26.64	2,152,000	-2.37(-8.17%)
May 26, 2006	27.50	29.13	26.98	29.01	4,343,300	+4.16(+16.74%)
May 25, 2006	25.17	25.38	24.65	24.85	898,900	-0.25(-1.00%)
May 24, 2006	24.91	25.32	24.65	25.10	761,700	+0.09(+0.36%)
May 23, 2006	25.40	25.41	24.88	25.01	1,235,000	-0.40(-1.57%)
May 22, 2006	26.00	26.01	25.05	25.41	1,397,800	-0.69(-2.64%)
May 19, 2006	25.84	26.25	25.47	26.10	977,100	+0.42(+1.64%)
May 18, 2006	26.10	26.38	25.68	25.68	1,216,300	-0.34(-1.31%)
May 17, 2006	26.54	26.55	25.75	26.02	1,252,300	-0.77(-2.87%)
May 16, 2006	27.00	27.15	26.52	26.79	870,600	-0.21(-0.78%)
May 15, 2006	27.02	27.07	26.58	27.00	711,500	-0.02(-0.07%)
May 12, 2006	27.32	27.44	26.52	27.02	1,228,400	-0.49(-1.78%)
May 11, 2006	28.17	28.29	27.29	27.51	1,333,200	-0.48(-1.71%)
May 10, 2006	26.90	28.70	26.90	27.99	3,393,900	+2.68(+10.59%)
May 09, 2006	24.81	25.35	24.70	25.31	860,300	+0.43(+1.73%)
May 08, 2006	24.60	25.02	24.55	24.88	1,050,200	+0.28(+1.14%)
May 05, 2006	24.67	24.72	24.43	24.60	1,183,600	+0.19(+0.78%)
May 04, 2006	25.09	25.20	24.31	24.41	1,862,500	-0.63(-2.52%)
May 03, 2006	25.54	25.59	24.90	25.04	2,020,100	-0.75(-2.91%)
May 02, 2006	26.06	26.14	25.73	25.79	1,231,600	-0.24(-0.92%)
May 01, 2006	26.54	26.56	25.98	26.03	1,148,300	-0.35(-1.33%)
Apr 28, 2006	26.86	27.08	26.36	26.38	1,171,500	-0.66(-2.44%)
Apr 27, 2006	27.02	27.27	26.99	27.04	736,700	-0.21(-0.77%)
Apr 26, 2006	27.28	27.47	27.11	27.25	697,800	+0.03(+0.11%)
Apr 25, 2006	27.52	27.75	27.13	27.22	663,500	-0.16(-0.58%)
Apr 24, 2006	27.60	27.65	27.20	27.38	554,300	-0.16(-0.58%)
Apr 21, 2006	28.21	28.21	27.46	27.54	631,100	-0.56(-1.99%)
Apr 20, 2006	27.80	28.30	27.76	28.10	490,000	+0.29(+1.04%)
Apr 19, 2006	27.63	27.98	27.57	27.81	570,200	+0.18(+0.65%)
Apr 18, 2006	27.42	28.15	27.25	27.63	901,900	+0.22(+0.80%)
Apr 17, 2006	28.06	28.31	27.41	27.41	534,400	-0.61(-2.18%)
Apr 13, 2006	27.71	28.22	27.55	28.02	292,300	+0.31(+1.12%)
Apr 12, 2006	27.78	27.90	27.57	27.71	346,000	-0.07(-0.25%)
Apr 11, 2006	28.14	28.27	27.76	27.78	560,800	-0.33(-1.17%)
Apr 10, 2006	28.00	28.60	28.00	28.11	694,000	+0.21(+0.75%)
Apr 07, 2006	28.00	28.55	27.76	27.90	1,028,000	-0.06(-0.21%)
Apr 06, 2006	28.46	28.73	27.76	27.96	908,700	-0.49(-1.72%)
Apr 05, 2006	28.23	28.68	28.23	28.45	449,500	+0.19(+0.67%)
Apr 04, 2006	26.89	28.64	26.83	28.26	1,180,500	+1.30(+4.82%)

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.