Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	27.58	27.64	27.45	27.49	228,386	-0.04(-0.14%)
Jun 29, 2006	27.03	27.54	27.00	27.53	175,751	+0.71(+2.64%)
Jun 28, 2006	26.83	26.84	26.65	26.82	36,822	+0.04(+0.15%)
Jun 27, 2006	27.11	27.16	26.75	26.78	37,951	-0.33(-1.22%)
Jun 26, 2006	26.97	27.11	26.92	27.11	105,722	+0.14(+0.51%)
Jun 23, 2006	26.83	27.14	26.81	26.98	89,457	+0.04(+0.15%)
Jun 22, 2006	26.97	26.97	26.80	26.94	98,719	-0.15(-0.56%)
Jun 21, 2006	26.83	27.18	26.83	27.09	63,930	+0.35(+1.32%)
Jun 20, 2006	26.78	26.89	26.68	26.73	58,056	-0.02(-0.07%)
Jun 19, 2006	27.05	27.11	26.64	26.75	45,180	-0.28(-1.03%)
Jun 16, 2006	27.09	27.09	26.91	27.03	67,318	-0.08(-0.28%)
Jun 15, 2006	26.62	27.16	26.59	27.10	195,405	+0.65(+2.46%)
Jun 14, 2006	26.14	26.46	26.14	26.45	133,056	+0.27(+1.03%)
Jun 13, 2006	26.28	26.58	26.18	26.18	169,652	-0.20(-0.76%)
Jun 12, 2006	26.87	26.91	26.38	26.38	51,053	-0.48(-1.78%)
Jun 09, 2006	27.07	27.19	26.84	26.86	49,924	-0.14(-0.52%)
Jun 08, 2006	26.95	27.07	26.38	27.00	150,450	-0.15(-0.57%)
Jun 07, 2006	27.40	27.56	27.14	27.16	125,827	-0.22(-0.79%)
Jun 06, 2006	27.58	27.58	27.14	27.37	126,730	-0.14(-0.50%)
Jun 05, 2006	28.03	28.03	27.46	27.51	177,107	-0.58(-2.06%)
Jun 02, 2006	28.24	28.24	27.95	28.09	71,610	-0.01(-0.03%)
Jun 01, 2006	27.77	28.10	27.76	28.10	110,466	+0.38(+1.37%)
May 31, 2006	27.52	27.73	27.52	27.72	185,465	+0.26(+0.95%)
May 30, 2006	27.87	27.87	27.46	27.46	51,279	-0.45(-1.62%)
May 26, 2006	27.89	27.91	27.79	27.91	42,695	+0.15(+0.56%)
May 25, 2006	27.70	27.76	27.56	27.76	74,321	+0.19(+0.69%)
May 24, 2006	27.55	27.67	27.19	27.57	94,201	-0.04(-0.16%)
May 23, 2006	27.87	27.98	27.57	27.61	159,486	-0.07(-0.26%)
May 22, 2006	27.59	27.77	27.43	27.68	119,728	-0.12(-0.45%)
May 19, 2006	27.70	27.89	27.56	27.80	71,836	+0.10(+0.37%)
May 18, 2006	28.04	28.05	27.67	27.70	76,580	-0.20(-0.73%)
May 17, 2006	28.30	28.40	27.87	27.91	240,811	-0.60(-2.10%)
May 16, 2006	28.68	28.68	28.45	28.50	80,646	-0.05(-0.19%)
May 15, 2006	28.39	28.56	28.27	28.56	133,508	-0.04(-0.14%)
May 12, 2006	28.86	28.90	28.57	28.60	188,628	-0.47(-1.61%)
May 11, 2006	29.32	29.32	28.97	29.07	119,728	-0.26(-0.89%)
May 10, 2006	29.34	29.40	29.25	29.33	230,194	-0.04(-0.14%)
May 09, 2006	29.31	29.37	29.28	29.37	98,719	+0.04(+0.12%)
May 08, 2006	29.40	29.40	29.28	29.33	85,390	+0.00(+0.00%)
May 05, 2006	29.22	29.38	29.19	29.33	73,644	+0.32(+1.10%)
May 04, 2006	28.91	29.09	28.90	29.01	121,535	+0.27(+0.94%)
May 03, 2006	28.72	28.79	28.64	28.74	129,667	+0.02(+0.06%)
May 02, 2006	28.57	28.72	28.50	28.72	78,162	+0.22(+0.76%)
May 01, 2006	28.51	28.67	28.50	28.51	118,824	+0.04(+0.16%)
Apr 28, 2006	28.57	28.59	28.43	28.46	40,888	-0.08(-0.28%)
Apr 27, 2006	28.35	28.72	28.33	28.54	41,791	-0.07(-0.23%)
Apr 26, 2006	28.59	28.76	28.55	28.61	61,671	+0.11(+0.37%)
Apr 25, 2006	28.66	28.68	28.46	28.50	91,490	-0.26(-0.89%)
Apr 24, 2006	28.77	28.77	28.65	28.76	50,376	+0.00(+0.00%)
Apr 21, 2006	28.83	28.94	28.64	28.76	50,602	+0.01(+0.03%)
Apr 20, 2006	28.65	28.85	28.64	28.75	192,016	+0.15(+0.51%)
Apr 19, 2006	28.49	28.66	28.45	28.61	96,234	+0.16(+0.56%)
Apr 18, 2006	27.88	28.51	27.88	28.45	38,177	+0.61(+2.19%)
Apr 17, 2006	27.98	28.03	27.70	27.84	46,309	-0.09(-0.32%)
Apr 13, 2006	28.07	28.06	27.88	27.92	25,301	-0.14(-0.50%)
Apr 12, 2006	27.88	28.07	27.87	28.07	29,367	+0.27(+0.97%)
Apr 11, 2006	28.07	28.07	27.72	27.80	51,053	-0.19(-0.70%)
Apr 10, 2006	28.10	28.10	27.89	27.99	125,827	-0.04(-0.16%)
Apr 07, 2006	28.26	28.42	27.99	28.03	39,758	-0.21(-0.75%)
Apr 06, 2006	28.27	28.31	28.13	28.25	24,171	-0.02(-0.08%)
Apr 05, 2006	28.23	28.30	28.06	28.27	78,162	+0.05(+0.19%)
Apr 04, 2006	28.00	28.24	27.99	28.22	34,788	+0.18(+0.65%)

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.