Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	23.50	23.56	23.32	23.44	528,728	+0.21(+0.92%)
Jun 29, 2006	22.66	23.26	22.62	23.23	674,518	+0.71(+3.17%)
Jun 28, 2006	22.59	22.64	22.47	22.51	430,312	-0.07(-0.33%)
Jun 27, 2006	23.06	23.06	22.55	22.59	370,449	-0.57(-2.48%)
Jun 26, 2006	23.03	23.17	22.99	23.16	326,874	+0.14(+0.61%)
Jun 23, 2006	23.13	23.13	22.95	23.02	249,228	-0.23(-0.98%)
Jun 22, 2006	23.38	23.43	23.12	23.25	487,326	-0.07(-0.28%)
Jun 21, 2006	23.22	23.48	23.13	23.32	1,051,076	+0.22(+0.96%)
Jun 20, 2006	23.21	23.32	23.06	23.09	461,805	+0.24(+1.06%)
Jun 19, 2006	22.96	23.09	22.77	22.85	861,847	+0.15(+0.65%)
Jun 16, 2006	22.91	22.96	22.66	22.70	478,638	-0.15(-0.68%)
Jun 15, 2006	22.23	22.98	22.23	22.86	1,454,104	+0.91(+4.16%)
Jun 14, 2006	21.58	21.95	21.58	21.95	5,278,188	+0.49(+2.27%)
Jun 13, 2006	21.80	21.91	21.46	21.46	1,039,131	-0.84(-3.77%)
Jun 12, 2006	22.62	22.79	22.30	22.30	556,420	-0.18(-0.79%)
Jun 09, 2006	22.69	22.74	22.47	22.48	493,298	-0.18(-0.81%)
Jun 08, 2006	22.34	22.67	22.07	22.66	1,576,818	-0.67(-2.87%)
Jun 07, 2006	23.46	23.68	23.29	23.33	932,842	-0.43(-1.83%)
Jun 06, 2006	24.27	24.27	23.51	23.77	593,207	-0.38(-1.59%)
Jun 05, 2006	24.60	24.60	24.11	24.15	408,186	-0.65(-2.61%)
Jun 02, 2006	24.86	24.88	24.68	24.80	557,506	+0.16(+0.66%)
Jun 01, 2006	24.28	24.70	24.21	24.63	481,624	+0.30(+1.24%)
May 31, 2006	24.52	24.59	24.18	24.33	453,389	+0.10(+0.40%)
May 30, 2006	24.66	24.69	24.21	24.24	422,711	-0.49(-1.97%)
May 26, 2006	24.62	24.80	24.45	24.72	442,394	+0.18(+0.75%)
May 25, 2006	24.34	24.56	24.21	24.54	1,494,692	+0.15(+0.60%)
May 24, 2006	24.31	24.49	24.01	24.39	870,942	+0.11(+0.46%)
May 23, 2006	24.24	24.66	24.19	24.28	1,038,995	-0.63(-2.51%)
May 22, 2006	24.78	24.98	24.32	24.91	532,529	-0.10(-0.41%)
May 19, 2006	25.00	25.11	24.65	25.01	644,247	-0.27(-1.05%)
May 18, 2006	25.19	25.45	25.19	25.28	666,374	+0.04(+0.18%)
May 17, 2006	25.96	25.96	25.19	25.23	675,876	-0.61(-2.37%)
May 16, 2006	25.84	26.03	25.79	25.84	350,223	+0.01(+0.03%)
May 15, 2006	25.49	25.89	25.47	25.84	466,692	-0.01(-0.06%)
May 12, 2006	26.08	26.23	25.42	25.85	879,630	-0.39(-1.49%)
May 11, 2006	26.59	26.61	26.20	26.24	604,881	-0.63(-2.36%)
May 10, 2006	26.90	26.93	26.76	26.87	1,232,025	-0.57(-2.09%)
May 09, 2006	27.26	27.61	27.21	27.45	421,353	+0.36(+1.33%)
May 08, 2006	27.47	27.47	27.01	27.09	1,031,936	-0.74(-2.65%)
May 05, 2006	27.70	27.96	27.55	27.82	505,108	+0.43(+1.59%)
May 04, 2006	27.21	27.48	27.20	27.39	614,112	+0.21(+0.76%)
May 03, 2006	27.35	27.37	27.02	27.18	589,813	-0.07(-0.24%)
May 02, 2006	27.27	27.31	27.14	27.25	931,756	+0.96(+3.64%)
May 01, 2006	26.24	26.45	26.19	26.29	1,009,810	+0.19(+0.73%)
Apr 28, 2006	26.47	26.48	26.03	26.10	832,933	+0.12(+0.45%)
Apr 27, 2006	26.01	26.12	25.94	25.98	1,473,380	+0.46(+1.82%)
Apr 26, 2006	25.70	25.70	25.05	25.52	851,259	+0.69(+2.79%)
Apr 25, 2006	25.29	25.29	24.75	24.83	500,900	-0.22(-0.88%)
Apr 24, 2006	25.09	25.11	24.83	25.05	587,098	-0.29(-1.16%)
Apr 21, 2006	25.39	25.47	25.16	25.34	1,375,372	+1.10(+4.53%)
Apr 20, 2006	24.38	24.49	24.24	24.24	976,823	+0.24(+1.01%)
Apr 19, 2006	23.84	24.03	23.72	24.00	676,826	-0.04(-0.18%)
Apr 18, 2006	23.88	24.10	23.82	24.05	1,160,216	+0.32(+1.37%)
Apr 17, 2006	23.90	23.94	23.67	23.72	314,114	+0.02(+0.09%)
Apr 13, 2006	23.86	23.76	23.57	23.70	477,280	-0.16(-0.68%)
Apr 12, 2006	23.93	23.93	23.76	23.86	348,051	-0.05(-0.22%)
Apr 11, 2006	24.13	24.17	23.76	23.91	485,697	-0.21(-0.89%)
Apr 10, 2006	24.27	24.28	24.02	24.13	566,465	-0.08(-0.34%)
Apr 07, 2006	24.51	24.52	24.12	24.21	803,477	-0.11(-0.45%)
Apr 06, 2006	24.39	24.46	24.16	24.32	861,033	+0.81(+3.45%)
Apr 05, 2006	23.26	23.51	23.19	23.51	544,339	+0.41(+1.79%)
Apr 04, 2006	23.12	23.23	23.03	23.09	533,072	+0.04(+0.19%)

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.