Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.72	26.87	25.96	26.87	977,244	+0.16(+0.61%)
Jun 29, 2006	26.04	26.70	25.86	26.70	205,667	+0.78(+3.02%)
Jun 28, 2006	26.02	26.10	25.65	25.92	159,545	+0.05(+0.18%)
Jun 27, 2006	26.41	26.50	25.80	25.87	139,676	-0.48(-1.83%)
Jun 26, 2006	25.97	26.38	25.93	26.36	131,921	+0.42(+1.63%)
Jun 23, 2006	25.63	26.06	25.44	25.94	163,446	+0.18(+0.69%)
Jun 22, 2006	25.98	26.15	25.53	25.76	210,550	-0.33(-1.28%)
Jun 21, 2006	25.64	26.22	25.64	26.09	151,723	+0.41(+1.59%)
Jun 20, 2006	25.76	26.17	25.60	25.68	168,247	+0.00(+0.00%)
Jun 19, 2006	25.94	26.03	25.64	25.68	200,521	-0.20(-0.76%)
Jun 16, 2006	26.20	26.49	25.88	25.88	734,300	-0.32(-1.22%)
Jun 15, 2006	25.90	26.20	25.87	26.20	165,180	+0.48(+1.88%)
Jun 14, 2006	25.62	26.02	25.57	25.72	210,800	-0.02(-0.08%)
Jun 13, 2006	25.57	26.25	25.55	25.74	233,227	+0.05(+0.19%)
Jun 12, 2006	26.02	26.20	25.67	25.69	198,508	-0.34(-1.31%)
Jun 09, 2006	26.36	26.47	25.91	26.03	145,913	-0.19(-0.73%)
Jun 08, 2006	25.91	26.44	25.59	26.22	249,229	+0.14(+0.52%)
Jun 07, 2006	26.23	26.70	26.01	26.08	207,799	-0.11(-0.42%)
Jun 06, 2006	26.44	26.70	26.02	26.19	187,646	-0.18(-0.70%)
Jun 05, 2006	27.27	27.95	26.27	26.38	220,087	-1.00(-3.66%)
Jun 02, 2006	27.27	27.43	26.95	27.38	158,205	+0.25(+0.90%)
Jun 01, 2006	26.59	27.15	26.59	27.13	182,820	+0.61(+2.28%)
May 31, 2006	26.21	26.70	26.21	26.53	243,156	+0.27(+1.01%)
May 30, 2006	26.59	26.79	26.25	26.26	136,601	-0.42(-1.56%)
May 26, 2006	27.27	27.39	26.63	26.68	167,269	-0.59(-2.17%)
May 25, 2006	27.00	27.33	26.59	27.27	165,547	+0.53(+1.99%)
May 24, 2006	26.43	26.96	26.03	26.74	315,871	+0.31(+1.16%)
May 23, 2006	27.01	27.28	26.35	26.43	200,296	-0.45(-1.67%)
May 22, 2006	26.89	27.20	26.62	26.88	219,755	-0.20(-0.73%)
May 19, 2006	26.83	27.34	26.58	27.08	190,813	+0.20(+0.73%)
May 18, 2006	27.19	27.34	26.84	26.88	167,522	-0.18(-0.68%)
May 17, 2006	27.19	27.43	26.77	27.07	162,600	-0.39(-1.41%)
May 16, 2006	27.45	27.58	27.21	27.45	135,301	+0.11(+0.40%)
May 15, 2006	26.92	27.51	26.92	27.34	235,570	+0.24(+0.88%)
May 12, 2006	27.15	27.32	26.89	27.11	147,325	-0.19(-0.70%)
May 11, 2006	27.64	27.66	27.22	27.30	135,393	-0.40(-1.45%)
May 10, 2006	27.57	27.79	27.57	27.70	108,073	+0.01(+0.05%)
May 09, 2006	27.66	27.75	27.59	27.68	146,657	-0.05(-0.20%)
May 08, 2006	27.69	27.88	27.64	27.74	108,801	-0.04(-0.15%)
May 05, 2006	27.77	28.00	27.64	27.78	130,858	+0.14(+0.52%)
May 04, 2006	27.36	27.65	27.36	27.64	168,369	+0.21(+0.77%)
May 03, 2006	27.41	27.58	27.34	27.43	204,543	-0.06(-0.22%)
May 02, 2006	27.56	27.68	27.41	27.49	225,555	-0.06(-0.22%)
May 01, 2006	27.94	28.11	27.55	27.55	307,173	-0.39(-1.41%)
Apr 28, 2006	27.46	27.94	27.46	27.94	248,857	-0.20(-0.73%)
Apr 27, 2006	27.98	28.65	27.94	28.15	86,743	-0.09(-0.31%)
Apr 26, 2006	28.09	28.59	28.09	28.24	61,905	+0.15(+0.53%)
Apr 25, 2006	28.39	28.39	27.66	28.09	256,690	-0.42(-1.46%)
Apr 24, 2006	28.47	28.59	28.30	28.50	109,287	-0.09(-0.31%)
Apr 21, 2006	28.79	28.79	28.20	28.59	188,984	+0.05(+0.17%)
Apr 20, 2006	28.54	28.69	28.27	28.54	73,839	-0.08(-0.29%)
Apr 19, 2006	28.57	28.76	28.41	28.62	188,636	+0.01(+0.05%)
Apr 18, 2006	27.92	28.69	28.05	28.61	375,059	+0.69(+2.49%)
Apr 17, 2006	27.94	28.19	27.73	27.92	194,092	-0.11(-0.39%)
Apr 13, 2006	27.99	28.29	27.83	28.02	89,126	-0.10(-0.34%)
Apr 12, 2006	27.78	28.28	27.67	28.12	143,692	+0.34(+1.22%)
Apr 11, 2006	28.10	28.39	27.71	27.78	158,300	-0.35(-1.23%)
Apr 10, 2006	28.12	28.63	27.99	28.13	105,245	-0.06(-0.22%)
Apr 07, 2006	28.58	28.76	28.03	28.19	168,449	-0.33(-1.17%)
Apr 06, 2006	28.50	28.65	28.45	28.52	144,838	-0.07(-0.26%)
Apr 05, 2006	28.54	28.71	28.51	28.60	201,150	+0.01(+0.05%)
Apr 04, 2006	28.47	28.67	28.29	28.58	135,439	+0.20(+0.70%)

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.