Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.78	26.79	25.84	25.94	1,732,690	-0.65(-2.44%)
Jun 29, 2006	25.79	26.63	25.79	26.59	470,003	+1.01(+3.93%)
Jun 28, 2006	25.48	25.62	25.13	25.58	282,781	+0.31(+1.21%)
Jun 27, 2006	25.67	25.74	25.19	25.27	476,323	-0.37(-1.45%)
Jun 26, 2006	24.78	25.65	24.75	25.65	459,343	+0.98(+3.99%)
Jun 23, 2006	25.10	25.10	24.44	24.66	698,979	-0.48(-1.90%)
Jun 22, 2006	25.41	25.55	24.94	25.14	212,477	-0.38(-1.48%)
Jun 21, 2006	25.04	25.63	25.04	25.52	244,247	+0.46(+1.85%)
Jun 20, 2006	25.10	25.57	25.03	25.05	192,036	-0.20(-0.79%)
Jun 19, 2006	25.78	25.83	25.17	25.25	309,248	-0.51(-1.97%)
Jun 16, 2006	25.99	26.12	25.40	25.76	1,052,102	-0.26(-1.01%)
Jun 15, 2006	25.32	26.03	25.29	26.02	280,240	+0.83(+3.28%)
Jun 14, 2006	24.88	25.27	24.73	25.20	314,400	+0.29(+1.14%)
Jun 13, 2006	25.45	25.67	24.85	24.91	413,897	-0.58(-2.27%)
Jun 12, 2006	25.77	25.85	25.32	25.49	253,194	-0.25(-0.97%)
Jun 09, 2006	26.47	26.50	25.67	25.74	274,942	-0.61(-2.30%)
Jun 08, 2006	25.86	26.48	25.50	26.34	396,135	+0.34(+1.29%)
Jun 07, 2006	25.75	26.42	25.58	26.01	324,021	+0.33(+1.28%)
Jun 06, 2006	25.62	25.74	25.13	25.68	260,739	+0.12(+0.47%)
Jun 05, 2006	26.00	26.14	25.50	25.56	371,098	-0.58(-2.21%)
Jun 02, 2006	26.19	26.45	25.93	26.14	312,526	-0.09(-0.33%)
Jun 01, 2006	25.65	26.24	25.56	26.22	362,935	+0.63(+2.48%)
May 31, 2006	25.54	26.02	25.52	25.59	474,906	+0.03(+0.11%)
May 30, 2006	26.21	26.23	25.55	25.56	209,023	-0.73(-2.79%)
May 26, 2006	26.42	26.53	26.14	26.29	145,868	+0.03(+0.11%)
May 25, 2006	26.33	26.39	26.04	26.27	210,187	+0.18(+0.68%)
May 24, 2006	25.93	26.44	25.61	26.09	388,972	+0.16(+0.61%)
May 23, 2006	26.32	26.62	25.93	25.93	355,836	-0.21(-0.82%)
May 22, 2006	26.32	26.45	25.87	26.14	383,937	-0.21(-0.81%)
May 19, 2006	25.94	26.74	25.85	26.36	291,724	+0.36(+1.37%)
May 18, 2006	26.37	26.42	26.00	26.00	212,697	-0.21(-0.79%)
May 17, 2006	26.44	26.54	25.63	26.21	392,377	-0.51(-1.92%)
May 16, 2006	26.74	26.95	26.44	26.72	158,165	+0.09(+0.35%)
May 15, 2006	26.37	26.79	26.27	26.63	181,151	+0.26(+0.97%)
May 12, 2006	26.55	26.84	26.37	26.37	250,416	-0.22(-0.83%)
May 11, 2006	27.58	27.58	26.57	26.59	223,852	-0.91(-3.32%)
May 10, 2006	27.64	27.69	27.28	27.51	135,532	-0.11(-0.41%)
May 09, 2006	27.89	27.96	27.52	27.62	167,516	-0.37(-1.32%)
May 08, 2006	28.25	28.33	27.86	27.99	190,813	-0.36(-1.28%)
May 05, 2006	28.08	28.48	27.93	28.35	209,700	+0.52(+1.87%)
May 04, 2006	27.59	28.03	27.59	27.83	220,970	+0.09(+0.31%)
May 03, 2006	27.30	27.88	27.23	27.75	179,573	+0.33(+1.20%)
May 02, 2006	27.14	27.56	26.84	27.42	137,463	+0.29(+1.08%)
May 01, 2006	27.34	27.72	27.12	27.13	197,429	-0.15(-0.55%)
Apr 28, 2006	27.71	27.98	27.17	27.28	226,936	-0.60(-2.15%)
Apr 27, 2006	27.42	28.09	27.18	27.88	341,923	+0.25(+0.90%)
Apr 26, 2006	27.77	27.86	27.55	27.63	207,068	-0.01(-0.03%)
Apr 25, 2006	27.19	27.78	27.19	27.63	216,397	+0.37(+1.36%)
Apr 24, 2006	27.39	27.50	27.07	27.26	212,407	-0.22(-0.80%)
Apr 21, 2006	27.79	28.00	27.17	27.49	409,190	-0.31(-1.10%)
Apr 20, 2006	27.82	27.91	27.31	27.79	160,990	+0.06(+0.21%)
Apr 19, 2006	27.81	27.91	27.48	27.73	209,100	-0.07(-0.26%)
Apr 18, 2006	26.77	27.81	26.77	27.81	292,555	+1.04(+3.89%)
Apr 17, 2006	26.67	26.84	26.43	26.77	131,132	+0.04(+0.16%)
Apr 13, 2006	26.37	26.91	26.37	26.72	128,889	+0.26(+1.00%)
Apr 12, 2006	26.37	26.72	26.31	26.46	120,954	+0.09(+0.35%)
Apr 11, 2006	26.71	26.85	26.32	26.37	140,519	-0.32(-1.20%)
Apr 10, 2006	26.85	27.24	26.60	26.69	130,739	-0.21(-0.77%)
Apr 07, 2006	27.71	27.77	26.74	26.89	226,004	-0.64(-2.33%)
Apr 06, 2006	27.76	27.78	27.38	27.54	178,881	-0.26(-0.95%)
Apr 05, 2006	27.41	27.81	27.34	27.80	462,495	+0.41(+1.48%)
Apr 04, 2006	26.88	27.44	26.70	27.39	297,079	+0.64(+2.40%)

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.