Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	28.60	28.92	28.20	28.76	424,358	+0.35(+1.24%)
Jun 29, 2006	27.89	28.43	27.66	28.41	751,936	+0.72(+2.59%)
Jun 28, 2006	27.75	27.93	27.37	27.69	434,262	-0.03(-0.12%)
Jun 27, 2006	27.91	28.53	27.52	27.72	618,924	-0.20(-0.71%)
Jun 26, 2006	27.62	28.05	27.48	27.92	326,323	+0.42(+1.54%)
Jun 23, 2006	27.17	27.75	26.84	27.50	1,029,242	+0.33(+1.20%)
Jun 22, 2006	26.71	27.21	26.39	27.17	642,242	+0.45(+1.70%)
Jun 21, 2006	26.60	27.03	26.55	26.71	955,277	+0.11(+0.42%)
Jun 20, 2006	26.72	26.88	26.53	26.60	699,157	-0.15(-0.57%)
Jun 19, 2006	26.95	27.60	26.51	26.75	686,997	-0.18(-0.65%)
Jun 16, 2006	26.62	27.27	26.61	26.93	1,152,601	+0.32(+1.20%)
Jun 15, 2006	26.32	26.93	26.20	26.61	1,188,330	+0.30(+1.12%)
Jun 14, 2006	26.48	26.76	26.04	26.32	1,948,540	-0.17(-0.63%)
Jun 13, 2006	26.47	26.96	26.39	26.48	1,253,143	+0.02(+0.09%)
Jun 12, 2006	26.67	26.67	26.21	26.46	925,440	-0.11(-0.42%)
Jun 09, 2006	26.39	26.79	25.94	26.57	1,391,671	+0.18(+0.66%)
Jun 08, 2006	26.44	27.01	26.12	26.39	1,844,863	-0.14(-0.51%)
Jun 07, 2006	26.63	26.89	26.00	26.53	886,076	-0.19(-0.72%)
Jun 06, 2006	27.78	27.89	26.24	26.72	1,729,027	-1.05(-3.79%)
Jun 05, 2006	28.03	28.22	27.52	27.77	1,098,192	-0.26(-0.91%)
Jun 02, 2006	28.72	28.72	27.91	28.03	646,379	-0.42(-1.49%)
Jun 01, 2006	27.72	28.64	27.70	28.45	977,843	+0.78(+2.82%)
May 31, 2006	28.52	28.52	27.11	27.67	1,392,172	-0.85(-2.96%)
May 30, 2006	29.39	29.49	28.37	28.52	468,111	-0.86(-2.93%)
May 26, 2006	30.11	30.21	29.32	29.38	370,828	-0.60(-2.00%)
May 25, 2006	29.69	30.30	29.52	29.98	318,425	+0.46(+1.57%)
May 24, 2006	29.56	29.90	28.68	29.51	600,621	-0.04(-0.14%)
May 23, 2006	29.99	30.34	29.51	29.55	468,988	-0.27(-0.91%)
May 22, 2006	29.57	30.24	28.83	29.82	344,376	+0.06(+0.19%)
May 19, 2006	29.41	30.19	29.27	29.77	469,615	+0.36(+1.22%)
May 18, 2006	30.54	30.57	29.38	29.41	362,428	-0.93(-3.05%)
May 17, 2006	30.93	31.11	29.91	30.34	478,265	-0.79(-2.54%)
May 16, 2006	31.90	32.29	31.06	31.13	320,431	-0.87(-2.72%)
May 15, 2006	31.86	32.23	31.59	31.99	491,178	+0.14(+0.43%)
May 12, 2006	32.23	32.47	31.66	31.86	406,180	-0.45(-1.41%)
May 11, 2006	33.10	33.10	31.95	32.31	291,096	-0.67(-2.03%)
May 10, 2006	33.10	33.33	32.56	32.98	209,233	-0.13(-0.39%)
May 09, 2006	32.96	33.26	32.91	33.11	202,338	+0.01(+0.02%)
May 08, 2006	32.61	33.48	32.56	33.10	254,113	+0.40(+1.22%)
May 05, 2006	32.70	33.30	32.66	32.70	288,714	+0.01(+0.02%)
May 04, 2006	32.35	32.70	32.35	32.70	308,898	+0.17(+0.52%)
May 03, 2006	31.11	32.62	30.86	32.53	490,175	-0.03(-0.10%)
May 02, 2006	32.61	32.82	32.35	32.56	469,113	+0.10(+0.30%)
May 01, 2006	32.02	32.76	31.97	32.47	681,230	+0.57(+1.78%)
Apr 28, 2006	31.86	32.59	31.67	31.90	349,390	+0.00(+0.00%)
Apr 27, 2006	31.46	32.51	30.89	31.90	743,286	+0.34(+1.06%)
Apr 26, 2006	35.85	35.86	31.51	31.56	1,520,044	-4.28(-11.95%)
Apr 25, 2006	34.86	35.85	34.75	35.85	283,323	+0.85(+2.42%)
Apr 24, 2006	35.78	35.78	34.97	35.00	256,370	-0.77(-2.16%)
Apr 21, 2006	35.70	36.02	35.42	35.78	411,195	+0.60(+1.70%)
Apr 20, 2006	35.30	35.36	34.58	35.18	131,883	-0.20(-0.56%)
Apr 19, 2006	35.27	36.09	35.19	35.38	269,659	+0.05(+0.14%)
Apr 18, 2006	34.20	35.42	34.22	35.33	353,527	+1.14(+3.34%)
Apr 17, 2006	34.53	34.82	33.93	34.19	101,795	-0.42(-1.22%)
Apr 13, 2006	34.56	34.97	34.16	34.61	129,125	+0.06(+0.16%)
Apr 12, 2006	33.83	34.56	33.58	34.56	146,676	+0.65(+1.91%)
Apr 11, 2006	35.30	35.30	33.54	33.91	191,055	-0.69(-2.01%)
Apr 10, 2006	35.19	35.27	34.40	34.60	169,367	-0.51(-1.45%)
Apr 07, 2006	35.78	36.02	34.67	35.11	208,481	-0.61(-1.72%)
Apr 06, 2006	35.78	35.78	35.11	35.73	131,883	-0.08(-0.22%)
Apr 05, 2006	35.82	36.26	35.42	35.81	234,556	-0.01(-0.02%)
Apr 04, 2006	34.74	35.90	34.08	35.82	370,452	+1.77(+5.20%)

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.