Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	24.42	24.42	23.92	24.07	460,678	-0.23(-0.97%)
Jun 29, 2006	24.20	24.45	24.02	24.30	428,709	+0.16(+0.65%)
Jun 28, 2006	23.88	24.24	23.79	24.15	176,548	+0.36(+1.49%)
Jun 27, 2006	24.05	24.11	23.75	23.79	203,230	-0.18(-0.74%)
Jun 26, 2006	23.90	24.42	23.53	23.97	819,315	+0.19(+0.81%)
Jun 23, 2006	23.19	23.94	22.83	23.78	355,602	+0.58(+2.51%)
Jun 22, 2006	23.14	23.28	22.95	23.19	172,508	-0.03(-0.12%)
Jun 21, 2006	22.50	23.36	22.50	23.22	147,869	+0.65(+2.87%)
Jun 20, 2006	22.74	23.08	22.42	22.57	119,567	-0.25(-1.09%)
Jun 19, 2006	23.34	23.51	22.63	22.82	171,834	-0.60(-2.55%)
Jun 16, 2006	24.14	24.14	23.16	23.42	483,210	-0.70(-2.89%)
Jun 15, 2006	23.21	24.24	23.21	24.12	159,591	+0.94(+4.05%)
Jun 14, 2006	22.97	23.37	22.67	23.18	185,742	+0.13(+0.56%)
Jun 13, 2006	23.35	23.90	23.01	23.05	194,138	-0.23(-0.98%)
Jun 12, 2006	23.53	23.73	23.05	23.28	307,231	-0.33(-1.42%)
Jun 09, 2006	23.83	24.01	23.31	23.61	242,661	-0.14(-0.57%)
Jun 08, 2006	23.68	23.88	23.19	23.75	424,463	-0.03(-0.12%)
Jun 07, 2006	24.48	24.79	23.77	23.78	262,419	-0.64(-2.62%)
Jun 06, 2006	23.79	24.47	23.61	24.42	374,334	+0.70(+2.97%)
Jun 05, 2006	24.82	24.82	23.65	23.71	411,581	-1.19(-4.80%)
Jun 02, 2006	25.06	25.39	24.61	24.91	704,754	-0.25(-0.99%)
Jun 01, 2006	25.16	25.16	24.65	25.16	340,858	+0.04(+0.14%)
May 31, 2006	24.59	25.12	24.29	25.12	487,753	+0.75(+3.09%)
May 30, 2006	25.06	25.43	24.36	24.37	239,727	-0.78(-3.11%)
May 26, 2006	25.70	25.70	25.01	25.15	141,055	-0.52(-2.02%)
May 25, 2006	25.35	25.67	25.06	25.67	125,710	+0.42(+1.66%)
May 24, 2006	24.84	25.55	24.52	25.25	333,786	+0.31(+1.25%)
May 23, 2006	25.13	25.71	24.82	24.93	256,920	-0.24(-0.96%)
May 22, 2006	24.84	25.35	24.54	25.18	271,979	+0.25(+1.00%)
May 19, 2006	24.61	25.33	24.42	24.93	289,254	+0.25(+1.01%)
May 18, 2006	24.81	25.31	24.60	24.68	275,390	+0.06(+0.23%)
May 17, 2006	24.95	25.28	24.50	24.62	283,668	-0.59(-2.34%)
May 16, 2006	25.01	25.43	24.66	25.21	474,923	+1.82(+7.78%)
May 15, 2006	23.33	23.74	23.33	23.39	365,135	-0.07(-0.30%)
May 12, 2006	23.58	23.73	23.46	23.46	181,070	-0.04(-0.15%)
May 11, 2006	24.24	24.24	23.50	23.50	161,713	-0.78(-3.22%)
May 10, 2006	24.27	24.71	23.90	24.28	212,770	+0.03(+0.12%)
May 09, 2006	23.53	24.32	23.38	24.25	294,564	+0.73(+3.08%)
May 08, 2006	23.48	23.59	23.11	23.53	242,131	+0.05(+0.21%)
May 05, 2006	22.58	23.79	22.58	23.48	328,235	+0.88(+3.90%)
May 04, 2006	22.67	22.82	22.23	22.59	330,778	+0.01(+0.03%)
May 03, 2006	22.05	23.06	22.05	22.59	635,698	+0.43(+1.93%)
May 02, 2006	23.22	23.31	21.24	22.16	2,680,526	-3.34(-13.08%)
May 01, 2006	25.94	26.49	25.40	25.50	166,344	-0.22(-0.86%)
Apr 28, 2006	25.32	25.98	25.17	25.72	87,176	+0.19(+0.75%)
Apr 27, 2006	26.03	26.33	25.16	25.53	79,022	-0.74(-2.82%)
Apr 26, 2006	25.51	26.34	25.43	26.26	74,039	+0.64(+2.50%)
Apr 25, 2006	25.25	26.02	25.09	25.62	347,624	-0.60(-2.28%)
Apr 24, 2006	26.31	26.67	26.21	26.22	184,422	-0.21(-0.81%)
Apr 21, 2006	26.43	26.60	26.20	26.44	206,371	+0.11(+0.40%)
Apr 20, 2006	26.14	26.34	25.80	26.33	101,937	+0.09(+0.33%)
Apr 19, 2006	25.93	26.26	25.79	26.24	215,382	+0.40(+1.54%)
Apr 18, 2006	25.48	26.17	25.45	25.85	223,598	+0.37(+1.45%)
Apr 17, 2006	25.42	25.67	25.31	25.48	103,511	-0.11(-0.42%)
Apr 13, 2006	25.39	25.67	25.10	25.58	119,986	+0.04(+0.17%)
Apr 12, 2006	25.36	25.56	25.20	25.54	61,670	+0.18(+0.70%)
Apr 11, 2006	25.65	25.65	25.31	25.36	101,395	-0.11(-0.45%)
Apr 10, 2006	25.44	25.78	25.30	25.48	111,125	+0.01(+0.03%)
Apr 07, 2006	25.70	25.85	25.40	25.47	125,715	-0.10(-0.39%)
Apr 06, 2006	25.53	25.63	25.40	25.57	88,989	-0.04(-0.17%)
Apr 05, 2006	25.67	25.78	25.32	25.61	74,047	+0.13(+0.50%)
Apr 04, 2006	25.37	25.71	25.15	25.48	116,136	+0.16(+0.62%)

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.