Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.03	22.03	21.96	21.97	27,787	+0.01(+0.03%)
Jun 29, 2006	21.63	21.97	21.63	21.97	105,938	+0.48(+2.23%)
Jun 28, 2006	21.43	21.50	21.37	21.49	254,859	+0.14(+0.67%)
Jun 27, 2006	21.54	21.55	21.33	21.34	652,561	-0.12(-0.55%)
Jun 26, 2006	21.41	21.48	21.36	21.46	19,971	+0.10(+0.47%)
Jun 23, 2006	21.31	21.47	21.27	21.36	44,285	+0.00(+0.02%)
Jun 22, 2006	21.37	21.40	21.28	21.36	185,391	-0.18(-0.83%)
Jun 21, 2006	21.43	21.62	21.43	21.54	36,904	+0.23(+1.09%)
Jun 20, 2006	21.33	21.45	21.30	21.30	42,983	-0.02(-0.09%)
Jun 19, 2006	21.63	21.63	21.27	21.32	175,405	-0.23(-1.07%)
Jun 16, 2006	21.60	21.62	21.47	21.55	32,997	-0.08(-0.35%)
Jun 15, 2006	21.24	21.69	21.24	21.63	91,610	+0.49(+2.31%)
Jun 14, 2006	21.14	21.17	20.97	21.14	102,898	+0.04(+0.21%)
Jun 13, 2006	21.29	21.52	21.08	21.10	142,408	-0.29(-1.35%)
Jun 12, 2006	21.70	21.70	21.38	21.38	210,573	-0.28(-1.30%)
Jun 09, 2006	21.80	21.81	21.63	21.66	67,296	-0.12(-0.53%)
Jun 08, 2006	21.62	21.78	21.35	21.78	170,195	+0.07(+0.34%)
Jun 07, 2006	21.86	21.99	21.71	21.71	69,467	-0.15(-0.70%)
Jun 06, 2006	21.92	21.92	21.67	21.86	60,350	-0.05(-0.22%)
Jun 05, 2006	22.27	22.27	21.90	21.91	82,492	-0.40(-1.79%)
Jun 02, 2006	22.29	22.32	22.18	22.30	31,260	+0.10(+0.45%)
Jun 01, 2006	21.92	22.21	21.92	22.21	124,173	+0.30(+1.37%)
May 31, 2006	21.80	21.92	21.75	21.91	305,657	+0.26(+1.21%)
May 30, 2006	22.01	22.02	21.64	21.64	165,854	-0.40(-1.81%)
May 26, 2006	21.94	22.08	21.92	22.04	132,856	+0.15(+0.67%)
May 25, 2006	21.79	21.91	21.74	21.89	146,316	+0.30(+1.39%)
May 24, 2006	21.55	21.74	21.42	21.60	175,840	-0.03(-0.16%)
May 23, 2006	21.91	21.94	21.63	21.63	47,759	-0.09(-0.44%)
May 22, 2006	21.73	21.85	21.54	21.72	270,489	-0.10(-0.46%)
May 19, 2006	21.77	21.90	21.61	21.83	133,291	+0.12(+0.56%)
May 18, 2006	21.90	21.96	21.70	21.70	88,137	-0.14(-0.63%)
May 17, 2006	22.16	22.17	21.82	21.84	162,814	-0.40(-1.80%)
May 16, 2006	22.32	22.33	22.21	22.24	237,492	-0.01(-0.03%)
May 15, 2006	22.21	22.30	22.15	22.25	124,173	+0.03(+0.12%)
May 12, 2006	22.43	22.49	22.22	22.22	183,220	-0.32(-1.44%)
May 11, 2006	22.80	22.80	22.55	22.55	60,350	-0.27(-1.18%)
May 10, 2006	22.78	22.88	22.76	22.82	77,282	-0.04(-0.16%)
May 09, 2006	22.79	22.86	22.79	22.85	38,207	+0.05(+0.21%)
May 08, 2006	22.85	22.85	22.79	22.80	60,350	-0.02(-0.08%)
May 05, 2006	22.76	22.87	22.73	22.82	36,904	+0.21(+0.95%)
May 04, 2006	22.62	22.64	22.54	22.61	155,868	+0.09(+0.40%)
May 03, 2006	22.64	22.64	22.47	22.52	123,739	-0.09(-0.42%)
May 02, 2006	22.49	22.61	22.48	22.61	452,408	+0.19(+0.84%)
May 01, 2006	22.63	22.66	22.42	22.42	70,770	-0.10(-0.44%)
Apr 28, 2006	22.43	22.59	22.43	22.52	190,601	+0.13(+0.60%)
Apr 27, 2006	22.16	22.50	22.14	22.39	118,529	+0.08(+0.34%)
Apr 26, 2006	22.42	22.42	22.30	22.31	45,588	+0.05(+0.24%)
Apr 25, 2006	22.42	22.44	22.21	22.26	69,901	-0.11(-0.50%)
Apr 24, 2006	22.43	22.43	22.31	22.37	398,570	-0.06(-0.26%)
Apr 21, 2006	22.51	22.51	22.37	22.43	91,176	+0.00(+0.00%)
Apr 20, 2006	22.41	22.54	22.39	22.43	46,022	+0.00(+0.00%)
Apr 19, 2006	22.39	22.44	22.33	22.43	54,705	+0.08(+0.36%)
Apr 18, 2006	22.06	22.39	22.06	22.35	54,271	+0.45(+2.05%)
Apr 17, 2006	21.98	22.01	21.86	21.90	22,576	-0.05(-0.22%)
Apr 13, 2006	21.91	21.97	21.85	21.95	71,204	+0.04(+0.19%)
Apr 12, 2006	21.96	21.97	21.88	21.91	41,246	+0.01(+0.05%)
Apr 11, 2006	22.16	22.16	21.85	21.90	41,246	-0.18(-0.82%)
Apr 10, 2006	22.09	22.17	22.02	22.08	441,987	+0.06(+0.27%)
Apr 07, 2006	22.35	22.35	22.02	22.02	1,174,003	-0.26(-1.19%)
Apr 06, 2006	22.34	22.34	22.17	22.28	58,613	-0.05(-0.21%)
Apr 05, 2006	22.26	22.36	22.24	22.33	43,417	+0.09(+0.41%)
Apr 04, 2006	22.09	22.24	22.08	22.24	46,022	+0.18(+0.80%)

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.