Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.24	25.45	25.11	25.40	2,304,435	+0.27(+1.06%)
Jun 29, 2006	24.74	25.14	24.66	25.13	1,992,828	+0.63(+2.58%)
Jun 28, 2006	24.47	24.54	24.27	24.50	1,216,800	+0.03(+0.13%)
Jun 27, 2006	25.03	25.10	24.41	24.47	1,966,839	-0.60(-2.39%)
Jun 26, 2006	24.80	25.09	24.79	25.07	1,234,992	+0.36(+1.45%)
Jun 23, 2006	24.52	25.02	24.48	24.71	1,766,465	+0.10(+0.39%)
Jun 22, 2006	24.50	24.64	24.29	24.61	1,607,413	+0.19(+0.77%)
Jun 21, 2006	24.29	24.60	24.21	24.43	2,438,278	+0.18(+0.73%)
Jun 20, 2006	24.28	24.45	24.18	24.25	2,019,077	-0.03(-0.13%)
Jun 19, 2006	24.94	24.97	24.16	24.28	3,269,923	-0.63(-2.53%)
Jun 16, 2006	24.94	25.06	24.74	24.91	2,123,813	-0.16(-0.63%)
Jun 15, 2006	24.47	25.13	24.45	25.07	2,422,945	+0.67(+2.76%)
Jun 14, 2006	24.05	24.40	24.02	24.39	2,134,468	+0.26(+1.07%)
Jun 13, 2006	24.22	24.50	24.00	24.14	2,701,026	-0.27(-1.09%)
Jun 12, 2006	24.59	24.82	24.35	24.40	2,076,773	-0.15(-0.61%)
Jun 09, 2006	24.59	24.68	24.32	24.55	1,797,652	-0.13(-0.53%)
Jun 08, 2006	24.39	24.74	23.69	24.68	4,298,564	+0.05(+0.20%)
Jun 07, 2006	23.86	24.92	23.68	24.63	2,684,393	-0.19(-0.76%)
Jun 06, 2006	25.20	25.20	24.58	24.82	3,532,411	+0.13(+0.55%)
Jun 05, 2006	25.00	25.00	24.57	24.69	2,097,304	-0.40(-1.61%)
Jun 02, 2006	25.09	25.16	24.84	25.09	1,463,694	+0.10(+0.38%)
Jun 01, 2006	24.64	25.00	24.48	25.00	1,542,181	+0.24(+0.96%)
May 31, 2006	24.70	24.99	24.53	24.76	1,662,509	+0.15(+0.61%)
May 30, 2006	24.82	24.85	24.45	24.61	1,851,969	-0.38(-1.54%)
May 26, 2006	25.00	25.05	24.81	24.99	1,276,834	+0.13(+0.54%)
May 25, 2006	24.96	25.09	24.77	24.86	1,737,877	+0.08(+0.33%)
May 24, 2006	24.77	24.91	24.37	24.78	2,980,926	+0.01(+0.03%)
May 23, 2006	24.88	25.10	24.73	24.77	2,470,245	+0.02(+0.08%)
May 22, 2006	25.15	25.15	24.19	24.75	3,229,900	-0.43(-1.73%)
May 19, 2006	25.37	25.37	24.98	25.18	2,358,752	+0.09(+0.35%)
May 18, 2006	25.39	25.54	24.83	25.10	1,805,708	-0.22(-0.88%)
May 17, 2006	25.61	25.73	25.20	25.32	2,597,070	-0.49(-1.89%)
May 16, 2006	25.81	25.88	25.47	25.81	1,813,505	+0.15(+0.60%)
May 15, 2006	25.89	25.89	25.38	25.65	2,120,694	-0.24(-0.94%)
May 12, 2006	26.30	26.30	25.83	25.90	2,331,464	-0.41(-1.55%)
May 11, 2006	26.40	26.46	26.22	26.30	1,803,109	-0.04(-0.16%)
May 10, 2006	26.30	26.40	26.14	26.35	2,308,334	+0.06(+0.23%)
May 09, 2006	26.16	26.30	26.09	26.28	1,375,592	+0.04(+0.16%)
May 08, 2006	26.18	26.32	26.18	26.24	2,113,937	-0.03(-0.12%)
May 05, 2006	26.23	26.28	26.15	26.27	2,795,626	+0.08(+0.31%)
May 04, 2006	26.30	26.50	26.16	26.19	2,484,798	-0.11(-0.41%)
May 03, 2006	26.12	26.36	26.07	26.30	2,456,211	+0.18(+0.68%)
May 02, 2006	25.85	26.20	25.77	26.12	2,619,681	+0.27(+1.04%)
May 01, 2006	25.99	26.15	25.85	25.85	2,770,676	+0.03(+0.10%)
Apr 28, 2006	25.89	25.99	25.72	25.83	3,016,011	-0.07(-0.27%)
Apr 27, 2006	25.75	26.18	25.65	25.90	2,664,642	-0.03(-0.10%)
Apr 26, 2006	25.87	26.05	25.83	25.92	4,194,608	+0.11(+0.42%)
Apr 25, 2006	25.66	25.88	25.54	25.81	3,888,979	+0.15(+0.60%)
Apr 24, 2006	25.48	25.71	25.23	25.66	3,158,690	+0.03(+0.14%)
Apr 21, 2006	25.54	25.85	25.50	25.63	4,895,269	+0.28(+1.12%)
Apr 20, 2006	24.82	25.35	24.70	25.34	6,809,611	+1.04(+4.26%)
Apr 19, 2006	24.15	24.45	24.13	24.31	3,486,151	+0.03(+0.11%)
Apr 18, 2006	24.43	24.50	24.28	24.28	3,778,526	-0.15(-0.60%)
Apr 17, 2006	24.35	24.51	24.29	24.43	1,275,275	+0.04(+0.16%)
Apr 13, 2006	24.35	24.56	24.23	24.39	1,044,753	+0.03(+0.14%)
Apr 12, 2006	24.17	24.43	24.11	24.35	1,427,050	+0.26(+1.07%)
Apr 11, 2006	24.36	24.48	24.08	24.09	1,313,219	-0.14(-0.59%)
Apr 10, 2006	24.37	24.44	24.22	24.24	1,187,692	-0.07(-0.30%)
Apr 07, 2006	24.78	24.88	24.28	24.31	1,574,147	-0.45(-1.83%)
Apr 06, 2006	24.86	24.87	24.60	24.76	1,447,581	-0.10(-0.40%)
Apr 05, 2006	24.75	24.91	24.57	24.86	2,210,875	+0.06(+0.23%)
Apr 04, 2006	24.45	24.83	24.36	24.81	2,887,366	+0.25(+1.02%)

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.