Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	28.61	28.79	28.41	28.61	321,600	+0.41(+1.45%)
Jun 29, 2006	27.42	28.24	27.28	28.20	838,300	+1.00(+3.68%)
Jun 28, 2006	27.30	27.30	26.96	27.20	924,500	+0.11(+0.41%)
Jun 27, 2006	27.50	27.57	27.07	27.09	338,700	-0.26(-0.95%)
Jun 26, 2006	27.35	27.47	27.15	27.35	236,100	+0.35(+1.30%)
Jun 23, 2006	27.09	27.19	26.94	27.00	334,700	-0.18(-0.66%)
Jun 22, 2006	27.26	27.38	26.96	27.18	397,900	-0.08(-0.29%)
Jun 21, 2006	26.85	27.47	26.82	27.26	875,400	+0.53(+1.98%)
Jun 20, 2006	26.38	26.81	26.33	26.73	687,000	+0.26(+0.98%)
Jun 19, 2006	27.10	27.10	26.43	26.47	583,500	-0.63(-2.32%)
Jun 16, 2006	27.00	27.13	26.75	27.10	540,300	+0.30(+1.12%)
Jun 15, 2006	26.00	26.80	26.00	26.80	697,300	+1.02(+3.96%)
Jun 14, 2006	25.35	25.92	25.16	25.78	1,211,900	+1.02(+4.12%)
Jun 13, 2006	25.30	25.49	24.41	24.76	1,312,600	-1.27(-4.88%)
Jun 12, 2006	26.60	26.80	26.03	26.03	967,200	-0.05(-0.19%)
Jun 09, 2006	26.30	26.54	26.02	26.08	726,200	+0.30(+1.16%)
Jun 08, 2006	25.90	25.90	25.12	25.78	1,087,800	-0.84(-3.16%)
Jun 07, 2006	27.00	27.23	26.62	26.62	488,200	-0.37(-1.37%)
Jun 06, 2006	27.10	27.16	26.68	26.99	697,500	+0.19(+0.71%)
Jun 05, 2006	27.35	27.48	26.75	26.80	538,600	-0.43(-1.58%)
Jun 02, 2006	27.00	27.30	26.84	27.23	828,200	+0.68(+2.56%)
Jun 01, 2006	26.00	26.55	25.84	26.55	792,000	+0.70(+2.71%)
May 31, 2006	25.65	25.95	25.55	25.85	704,600	+0.34(+1.33%)
May 30, 2006	26.35	26.35	25.50	25.51	649,700	-1.11(-4.17%)
May 26, 2006	26.36	26.62	26.33	26.62	747,200	+0.12(+0.45%)
May 25, 2006	25.85	26.58	25.82	26.50	945,300	+0.90(+3.52%)
May 24, 2006	26.00	26.25	25.30	25.60	1,290,700	-1.16(-4.33%)
May 23, 2006	26.50	27.06	26.50	26.76	927,200	+0.93(+3.60%)
May 22, 2006	25.75	25.92	25.50	25.83	1,502,200	-1.83(-6.62%)
May 19, 2006	28.00	28.00	27.28	27.66	429,700	+0.23(+0.84%)
May 18, 2006	27.50	27.95	27.41	27.43	552,000	+0.18(+0.66%)
May 17, 2006	28.33	28.49	27.15	27.25	971,900	-0.99(-3.51%)
May 16, 2006	27.74	28.33	27.71	28.24	766,700	+0.57(+2.06%)
May 15, 2006	27.20	27.85	27.15	27.67	840,800	-0.51(-1.81%)
May 12, 2006	28.75	28.84	28.14	28.18	679,700	-0.87(-2.99%)
May 11, 2006	29.60	29.60	28.95	29.05	618,100	-0.16(-0.55%)
May 10, 2006	29.49	29.64	29.10	29.21	763,700	-1.02(-3.37%)
May 09, 2006	30.35	30.35	30.03	30.23	766,000	-0.70(-2.26%)
May 08, 2006	30.10	31.00	30.00	30.93	957,300	+1.21(+4.07%)
May 05, 2006	29.55	29.78	29.33	29.72	704,100	+0.17(+0.58%)
May 04, 2006	28.87	29.56	28.87	29.55	395,700	+0.87(+3.03%)
May 03, 2006	29.00	29.00	28.49	28.68	441,400	-0.46(-1.58%)
May 02, 2006	29.00	29.15	28.87	29.14	446,100	+0.05(+0.17%)
May 01, 2006	28.90	29.34	28.90	29.09	257,800	+0.23(+0.80%)
Apr 28, 2006	28.85	28.91	28.54	28.86	857,200	+0.01(+0.03%)
Apr 27, 2006	29.37	29.50	28.76	28.85	755,000	-0.84(-2.83%)
Apr 26, 2006	29.59	29.69	29.45	29.69	560,600	+0.78(+2.70%)
Apr 25, 2006	28.70	29.05	28.65	28.91	673,600	-0.08(-0.28%)
Apr 24, 2006	29.40	29.43	28.96	28.99	705,600	-0.92(-3.08%)
Apr 21, 2006	29.85	29.96	29.71	29.91	732,200	+0.32(+1.08%)
Apr 20, 2006	30.02	30.10	29.20	29.59	1,307,000	-0.43(-1.43%)
Apr 19, 2006	30.27	30.27	29.85	30.02	838,900	-0.25(-0.83%)
Apr 18, 2006	29.40	30.29	29.40	30.27	693,700	+1.11(+3.81%)
Apr 17, 2006	29.10	29.23	29.08	29.16	778,600	+0.38(+1.32%)
Apr 13, 2006	28.71	28.88	28.57	28.78	326,000	+0.07(+0.24%)
Apr 12, 2006	28.35	28.78	28.31	28.71	669,100	+0.03(+0.10%)
Apr 11, 2006	29.45	29.58	28.65	28.68	1,108,000	-0.95(-3.21%)
Apr 10, 2006	29.40	29.64	29.26	29.63	1,117,000	+0.74(+2.56%)
Apr 07, 2006	29.25	29.25	28.75	28.89	738,300	-0.01(-0.03%)
Apr 06, 2006	28.52	28.91	28.50	28.90	1,282,500	+1.08(+3.88%)
Apr 05, 2006	27.75	27.86	27.72	27.82	641,700	+0.07(+0.25%)
Apr 04, 2006	27.47	27.75	27.40	27.75	1,140,700	+0.40(+1.46%)

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.