Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.58	26.81	26.47	26.81	2,089,854	+0.20(+0.76%)
Jun 29, 2006	26.34	26.61	26.28	26.61	1,322,099	+0.36(+1.38%)
Jun 28, 2006	26.28	26.40	26.10	26.24	1,166,820	-0.02(-0.09%)
Jun 27, 2006	26.27	26.44	26.16	26.27	539,418	+0.00(+0.00%)
Jun 26, 2006	26.10	26.27	26.06	26.27	738,689	+0.26(+0.98%)
Jun 23, 2006	26.08	26.16	25.93	26.01	688,151	-0.12(-0.47%)
Jun 22, 2006	26.35	26.35	26.03	26.13	528,944	-0.28(-1.06%)
Jun 21, 2006	26.18	26.43	26.01	26.41	588,909	+0.29(+1.11%)
Jun 20, 2006	26.43	26.43	26.05	26.12	1,034,060	-0.36(-1.34%)
Jun 19, 2006	26.75	26.75	26.40	26.48	626,092	-0.27(-1.03%)
Jun 16, 2006	26.92	26.92	26.46	26.75	935,079	+0.03(+0.11%)
Jun 15, 2006	26.60	26.75	26.44	26.72	874,329	+0.20(+0.75%)
Jun 14, 2006	26.66	26.75	26.42	26.52	823,268	-0.13(-0.50%)
Jun 13, 2006	26.77	27.03	26.50	26.66	981,166	-0.18(-0.65%)
Jun 12, 2006	27.10	27.13	26.63	26.83	582,624	-0.36(-1.31%)
Jun 09, 2006	26.98	27.32	26.88	27.19	495,427	+0.28(+1.04%)
Jun 08, 2006	26.81	27.13	26.55	26.91	870,401	-0.12(-0.45%)
Jun 07, 2006	26.64	27.19	26.41	27.03	857,309	+0.39(+1.45%)
Jun 06, 2006	27.13	27.15	26.54	26.64	892,659	-0.47(-1.73%)
Jun 05, 2006	27.21	27.81	27.06	27.11	775,348	-0.10(-0.35%)
Jun 02, 2006	26.93	27.34	26.83	27.21	869,092	+0.37(+1.39%)
Jun 01, 2006	26.45	26.84	26.39	26.84	881,923	+0.52(+1.97%)
May 31, 2006	26.35	26.45	25.93	26.32	956,028	+0.07(+0.26%)
May 30, 2006	26.55	26.60	26.25	26.25	805,462	-0.31(-1.15%)
May 26, 2006	26.39	26.64	26.33	26.55	854,690	+0.19(+0.71%)
May 25, 2006	26.03	26.54	26.03	26.37	1,063,911	+0.44(+1.68%)
May 24, 2006	25.97	26.22	25.63	25.93	910,203	-0.16(-0.61%)
May 23, 2006	26.39	26.61	26.08	26.09	1,160,797	-0.14(-0.52%)
May 22, 2006	26.35	26.35	25.89	26.23	733,190	-0.29(-1.09%)
May 19, 2006	26.58	26.73	26.29	26.52	1,659,629	-0.02(-0.09%)
May 18, 2006	26.49	26.79	26.48	26.54	719,835	+0.06(+0.22%)
May 17, 2006	27.02	27.13	26.48	26.48	726,906	-0.96(-3.51%)
May 16, 2006	27.48	27.60	27.42	27.45	620,069	-0.04(-0.14%)
May 15, 2006	27.04	27.50	26.72	27.48	809,913	+0.45(+1.65%)
May 12, 2006	27.37	27.37	26.86	27.04	710,409	-0.42(-1.54%)
May 11, 2006	28.13	28.14	27.31	27.46	985,879	-0.71(-2.51%)
May 10, 2006	28.22	28.29	28.07	28.17	689,460	-0.03(-0.11%)
May 09, 2006	28.11	28.51	27.78	28.20	556,439	-0.04(-0.15%)
May 08, 2006	28.22	28.34	28.12	28.24	614,832	-0.04(-0.13%)
May 05, 2006	27.84	28.50	27.84	28.28	661,442	+0.59(+2.14%)
May 04, 2006	27.34	27.84	27.27	27.69	801,796	+0.35(+1.27%)
May 03, 2006	27.42	27.57	27.22	27.34	681,081	-0.08(-0.31%)
May 02, 2006	27.65	27.65	26.87	27.42	1,722,997	-0.35(-1.26%)
May 01, 2006	27.97	28.30	27.70	27.77	1,090,882	-0.19(-0.67%)
Apr 28, 2006	27.68	28.11	27.66	27.96	801,534	+0.10(+0.36%)
Apr 27, 2006	27.66	28.21	27.51	27.86	820,649	+0.20(+0.73%)
Apr 26, 2006	28.16	28.16	27.60	27.66	1,104,237	-0.01(-0.03%)
Apr 25, 2006	27.66	27.71	27.52	27.67	699,411	+0.00(+0.01%)
Apr 24, 2006	28.09	28.09	27.65	27.66	943,982	-0.47(-1.66%)
Apr 21, 2006	27.95	28.26	27.91	28.13	1,129,637	+0.25(+0.90%)
Apr 20, 2006	27.90	28.00	27.55	27.88	599,906	-0.05(-0.16%)
Apr 19, 2006	27.42	28.03	27.40	27.92	1,186,459	+0.53(+1.94%)
Apr 18, 2006	26.89	27.53	26.80	27.39	1,145,872	+0.60(+2.25%)
Apr 17, 2006	26.84	26.95	26.68	26.79	786,870	-0.04(-0.16%)
Apr 13, 2006	27.11	27.01	26.76	26.83	638,923	-0.27(-1.01%)
Apr 12, 2006	26.98	27.25	26.98	27.11	845,002	+0.16(+0.61%)
Apr 11, 2006	27.00	27.10	26.89	26.94	1,057,627	+0.02(+0.06%)
Apr 10, 2006	27.15	27.16	26.82	26.93	890,564	-0.36(-1.32%)
Apr 07, 2006	27.57	27.64	27.27	27.29	1,423,960	-0.29(-1.04%)
Apr 06, 2006	27.65	27.84	27.52	27.57	724,549	-0.07(-0.26%)
Apr 05, 2006	27.57	27.77	27.57	27.65	807,033	+0.14(+0.51%)
Apr 04, 2006	27.63	27.71	27.36	27.50	1,049,248	+0.06(+0.24%)

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.