Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	27.81	27.82	26.83	26.93	1,668,553	-0.67(-2.44%)
Jun 29, 2006	26.78	27.65	26.78	27.61	452,606	+1.04(+3.93%)
Jun 28, 2006	26.46	26.61	26.10	26.56	272,314	+0.32(+1.21%)
Jun 27, 2006	26.65	26.73	26.16	26.25	458,692	-0.38(-1.45%)
Jun 26, 2006	25.74	26.63	25.71	26.63	442,341	+1.02(+3.99%)
Jun 23, 2006	26.06	26.06	25.38	25.61	673,106	-0.50(-1.90%)
Jun 22, 2006	26.39	26.53	25.90	26.11	204,612	-0.39(-1.48%)
Jun 21, 2006	26.00	26.62	26.00	26.50	235,206	+0.48(+1.85%)
Jun 20, 2006	26.06	26.56	25.99	26.02	184,928	-0.21(-0.79%)
Jun 19, 2006	26.77	26.82	26.14	26.22	297,801	-0.53(-1.97%)
Jun 16, 2006	26.99	27.13	26.38	26.75	1,013,158	-0.27(-1.01%)
Jun 15, 2006	26.30	27.03	26.26	27.02	269,867	+0.86(+3.28%)
Jun 14, 2006	25.84	26.25	25.68	26.16	302,762	+0.30(+1.15%)
Jun 13, 2006	26.43	26.65	25.81	25.87	398,577	-0.60(-2.27%)
Jun 12, 2006	26.76	26.84	26.30	26.47	243,822	-0.26(-0.97%)
Jun 09, 2006	27.49	27.52	26.65	26.73	264,765	-0.63(-2.30%)
Jun 08, 2006	26.85	27.50	26.48	27.36	381,472	+0.35(+1.29%)
Jun 07, 2006	26.74	27.43	26.56	27.01	312,028	+0.34(+1.28%)
Jun 06, 2006	26.60	26.73	26.10	26.67	251,087	+0.13(+0.47%)
Jun 05, 2006	26.99	27.15	26.48	26.54	357,361	-0.60(-2.21%)
Jun 02, 2006	27.19	27.47	26.93	27.14	300,958	-0.09(-0.33%)
Jun 01, 2006	26.63	27.25	26.54	27.23	349,500	+0.66(+2.48%)
May 31, 2006	26.52	27.02	26.50	26.57	457,328	+0.03(+0.11%)
May 30, 2006	27.22	27.24	26.54	26.54	201,286	-0.76(-2.79%)
May 26, 2006	27.44	27.55	27.15	27.31	140,468	+0.03(+0.11%)
May 25, 2006	27.34	27.41	27.05	27.28	202,407	+0.19(+0.68%)
May 24, 2006	26.93	27.46	26.59	27.09	374,574	+0.16(+0.60%)
May 23, 2006	27.33	27.65	26.93	26.93	342,665	-0.22(-0.82%)
May 22, 2006	27.33	27.47	26.87	27.15	369,725	-0.22(-0.81%)
May 19, 2006	26.93	27.76	26.85	27.37	280,926	+0.37(+1.37%)
May 18, 2006	27.39	27.44	26.99	27.00	204,824	-0.21(-0.79%)
May 17, 2006	27.46	27.56	26.62	27.22	377,853	-0.53(-1.92%)
May 16, 2006	27.76	27.99	27.46	27.75	152,311	+0.10(+0.35%)
May 15, 2006	27.39	27.82	27.28	27.65	174,445	+0.27(+0.97%)
May 12, 2006	27.57	27.88	27.39	27.39	241,146	-0.23(-0.83%)
May 11, 2006	28.65	28.65	27.59	27.62	215,566	-0.95(-3.32%)
May 10, 2006	28.70	28.76	28.33	28.56	130,515	-0.12(-0.41%)
May 09, 2006	28.96	29.04	28.58	28.68	161,316	-0.38(-1.32%)
May 08, 2006	29.33	29.42	28.93	29.07	183,750	-0.38(-1.28%)
May 05, 2006	29.16	29.58	29.00	29.44	201,938	+0.54(+1.87%)
May 04, 2006	28.65	29.10	28.65	28.90	212,791	+0.09(+0.31%)
May 03, 2006	28.35	28.95	28.28	28.82	172,926	+0.34(+1.20%)
May 02, 2006	28.19	28.62	27.88	28.48	132,375	+0.30(+1.08%)
May 01, 2006	28.39	28.79	28.16	28.17	190,121	-0.16(-0.55%)
Apr 28, 2006	28.77	29.05	28.22	28.33	218,536	-0.62(-2.15%)
Apr 27, 2006	28.48	29.17	28.22	28.95	329,266	+0.26(+0.90%)
Apr 26, 2006	28.84	28.93	28.61	28.69	199,403	-0.01(-0.03%)
Apr 25, 2006	28.24	28.85	28.24	28.70	208,387	+0.38(+1.36%)
Apr 24, 2006	28.45	28.56	28.11	28.31	204,545	-0.23(-0.80%)
Apr 21, 2006	28.86	29.07	28.22	28.54	394,044	-0.32(-1.10%)
Apr 20, 2006	28.89	28.99	28.36	28.86	155,031	+0.06(+0.21%)
Apr 19, 2006	28.87	28.99	28.53	28.80	201,360	-0.07(-0.26%)
Apr 18, 2006	27.79	28.87	27.80	28.87	281,726	+1.08(+3.89%)
Apr 17, 2006	27.70	27.87	27.45	27.79	126,278	+0.04(+0.16%)
Apr 13, 2006	27.39	27.95	27.39	27.75	124,118	+0.27(+1.00%)
Apr 12, 2006	27.38	27.75	27.32	27.48	116,476	+0.10(+0.35%)
Apr 11, 2006	27.73	27.88	27.33	27.38	135,318	-0.33(-1.20%)
Apr 10, 2006	27.88	28.28	27.62	27.71	125,900	-0.21(-0.77%)
Apr 07, 2006	28.78	28.84	27.76	27.93	217,638	-0.67(-2.33%)
Apr 06, 2006	28.82	28.85	28.43	28.59	172,260	-0.27(-0.95%)
Apr 05, 2006	28.47	28.87	28.39	28.87	445,376	+0.42(+1.48%)
Apr 04, 2006	27.91	28.50	27.73	28.45	286,083	+0.67(+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.