Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.51	20.55	20.37	20.46	213,197	+0.12(+0.61%)
Jun 29, 2006	19.93	20.33	19.90	20.33	131,954	+0.52(+2.63%)
Jun 28, 2006	19.63	19.81	19.61	19.81	85,382	+0.36(+1.83%)
Jun 27, 2006	19.62	19.74	19.45	19.45	57,956	-0.01(-0.04%)
Jun 26, 2006	19.29	19.46	19.17	19.46	142,821	+0.20(+1.06%)
Jun 23, 2006	19.21	19.39	19.21	19.26	41,397	+0.25(+1.29%)
Jun 22, 2006	18.98	19.04	18.83	19.01	58,474	+0.03(+0.17%)
Jun 21, 2006	18.77	19.12	18.72	18.98	184,736	+0.39(+2.09%)
Jun 20, 2006	18.72	18.92	18.59	18.59	71,410	-0.07(-0.38%)
Jun 19, 2006	19.15	19.15	18.57	18.66	289,265	-0.49(-2.54%)
Jun 16, 2006	19.15	19.28	18.97	19.15	83,830	-0.16(-0.81%)
Jun 15, 2006	18.76	19.34	18.76	19.31	111,256	+0.77(+4.14%)
Jun 14, 2006	18.51	18.61	18.31	18.54	206,987	+0.27(+1.49%)
Jun 13, 2006	18.54	18.73	18.09	18.27	748,261	-0.53(-2.82%)
Jun 12, 2006	19.23	19.25	18.80	18.80	141,269	-0.36(-1.89%)
Jun 09, 2006	19.27	19.42	19.08	19.16	151,618	-0.11(-0.57%)
Jun 08, 2006	18.94	19.30	18.66	19.27	515,917	-0.10(-0.50%)
Jun 07, 2006	19.76	19.78	19.35	19.36	141,269	-0.55(-2.76%)
Jun 06, 2006	19.93	19.99	19.73	19.91	155,240	-0.16(-0.81%)
Jun 05, 2006	20.62	20.64	20.06	20.08	200,260	-0.48(-2.32%)
Jun 02, 2006	20.43	20.57	20.29	20.55	260,287	+0.30(+1.49%)
Jun 01, 2006	19.89	20.26	19.87	20.25	148,513	+0.11(+0.57%)
May 31, 2006	19.90	20.18	19.90	20.14	67,788	+0.23(+1.17%)
May 30, 2006	20.41	20.41	19.90	19.90	115,395	-0.32(-1.59%)
May 26, 2006	20.09	20.25	19.98	20.23	241,658	+0.19(+0.95%)
May 25, 2006	19.73	20.12	19.70	20.03	91,074	+0.61(+3.14%)
May 24, 2006	19.45	19.71	19.23	19.42	305,307	-0.31(-1.55%)
May 23, 2006	19.84	20.12	19.73	19.73	92,627	+0.08(+0.38%)
May 22, 2006	19.51	19.77	19.21	19.65	674,780	-0.13(-0.64%)
May 19, 2006	19.64	19.88	19.34	19.78	221,477	+0.10(+0.50%)
May 18, 2006	19.90	19.99	19.64	19.68	473,485	-0.13(-0.67%)
May 17, 2006	20.39	20.41	19.63	19.81	387,584	-0.70(-3.40%)
May 16, 2006	20.47	20.62	20.27	20.51	306,342	+0.09(+0.43%)
May 15, 2006	20.34	20.56	20.21	20.42	338,942	-0.42(-2.03%)
May 12, 2006	21.29	21.29	20.83	20.85	169,212	-0.55(-2.56%)
May 11, 2006	21.62	21.71	21.38	21.39	167,142	-0.18(-0.82%)
May 10, 2006	21.45	21.57	21.36	21.57	127,815	+0.09(+0.43%)
May 09, 2006	21.27	21.52	21.27	21.48	114,360	+0.17(+0.78%)
May 08, 2006	21.28	21.32	21.10	21.31	302,719	-0.11(-0.52%)
May 05, 2006	21.40	21.42	21.32	21.42	206,470	+0.21(+1.01%)
May 04, 2006	21.17	21.35	20.94	21.21	492,631	-0.00(-0.01%)
May 03, 2006	21.53	21.53	21.12	21.21	272,189	-0.34(-1.57%)
May 02, 2006	21.29	21.59	21.24	21.55	310,999	+0.38(+1.81%)
May 01, 2006	21.11	21.30	21.10	21.17	106,081	+0.24(+1.15%)
Apr 28, 2006	20.79	21.12	20.72	20.92	126,262	+0.11(+0.51%)
Apr 27, 2006	20.39	21.02	20.35	20.82	223,029	-0.10(-0.47%)
Apr 26, 2006	21.24	21.39	20.89	20.92	544,895	-0.23(-1.11%)
Apr 25, 2006	21.46	21.57	21.02	21.15	134,542	-0.27(-1.27%)
Apr 24, 2006	21.56	21.56	21.33	21.42	683,060	-0.12(-0.57%)
Apr 21, 2006	21.34	21.61	21.23	21.55	144,374	+0.36(+1.71%)
Apr 20, 2006	21.34	21.38	20.98	21.19	173,869	-0.22(-1.03%)
Apr 19, 2006	21.06	21.41	20.94	21.41	568,699	+0.32(+1.51%)
Apr 18, 2006	20.78	21.09	20.78	21.09	344,117	+0.53(+2.57%)
Apr 17, 2006	20.52	20.58	20.47	20.56	400,521	+0.28(+1.38%)
Apr 13, 2006	20.25	20.29	20.00	20.28	101,941	+0.03(+0.16%)
Apr 12, 2006	20.35	20.35	20.16	20.25	218,889	-0.07(-0.33%)
Apr 11, 2006	20.56	20.58	20.27	20.31	340,495	-0.04(-0.20%)
Apr 10, 2006	20.32	20.45	20.31	20.35	1,490,830	+0.35(+1.76%)
Apr 07, 2006	20.33	20.40	20.00	20.00	397,416	-0.32(-1.56%)
Apr 06, 2006	20.35	20.39	20.15	20.32	102,459	+0.04(+0.22%)
Apr 05, 2006	20.06	20.29	20.00	20.28	116,948	+0.27(+1.36%)
Apr 04, 2006	19.93	20.00	19.75	20.00	163,003	+0.20(+1.00%)

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.