Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.52	20.55	20.37	20.46	213,142	+0.12(+0.61%)
Jun 29, 2006	19.94	20.34	19.91	20.34	131,920	+0.52(+2.63%)
Jun 28, 2006	19.64	19.82	19.61	19.82	85,360	+0.36(+1.83%)
Jun 27, 2006	19.63	19.74	19.46	19.46	57,941	-0.01(-0.04%)
Jun 26, 2006	19.29	19.47	19.18	19.47	142,784	+0.20(+1.06%)
Jun 23, 2006	19.21	19.40	19.21	19.26	41,386	+0.25(+1.29%)
Jun 22, 2006	18.98	19.04	18.83	19.02	58,458	+0.03(+0.17%)
Jun 21, 2006	18.78	19.12	18.72	18.98	184,688	+0.39(+2.09%)
Jun 20, 2006	18.73	18.93	18.59	18.60	71,392	-0.07(-0.38%)
Jun 19, 2006	19.15	19.15	18.58	18.67	289,190	-0.49(-2.54%)
Jun 16, 2006	19.16	19.29	18.98	19.15	83,808	-0.16(-0.81%)
Jun 15, 2006	18.77	19.35	18.77	19.31	111,227	+0.77(+4.14%)
Jun 14, 2006	18.52	18.62	18.32	18.54	206,934	+0.27(+1.49%)
Jun 13, 2006	18.55	18.73	18.09	18.27	748,066	-0.53(-2.82%)
Jun 12, 2006	19.23	19.25	18.80	18.80	141,232	-0.36(-1.89%)
Jun 09, 2006	19.27	19.43	19.08	19.16	151,579	-0.11(-0.57%)
Jun 08, 2006	18.94	19.31	18.66	19.27	515,783	-0.10(-0.50%)
Jun 07, 2006	19.76	19.78	19.36	19.37	141,232	-0.55(-2.76%)
Jun 06, 2006	19.94	19.99	19.73	19.92	155,200	-0.16(-0.81%)
Jun 05, 2006	20.62	20.64	20.06	20.08	200,208	-0.48(-2.32%)
Jun 02, 2006	20.43	20.57	20.30	20.56	260,219	+0.30(+1.49%)
Jun 01, 2006	19.90	20.26	19.88	20.26	148,475	+0.11(+0.57%)
May 31, 2006	19.91	20.18	19.91	20.14	67,770	+0.23(+1.17%)
May 30, 2006	20.41	20.41	19.91	19.91	115,365	-0.32(-1.59%)
May 26, 2006	20.09	20.26	19.99	20.23	241,595	+0.19(+0.96%)
May 25, 2006	19.74	20.12	19.70	20.04	91,050	+0.61(+3.14%)
May 24, 2006	19.46	19.71	19.24	19.43	305,227	-0.31(-1.55%)
May 23, 2006	19.85	20.12	19.73	19.73	92,602	+0.08(+0.38%)
May 22, 2006	19.51	19.77	19.22	19.66	674,604	-0.13(-0.64%)
May 19, 2006	19.64	19.88	19.35	19.78	221,419	+0.10(+0.50%)
May 18, 2006	19.91	19.99	19.64	19.69	473,361	-0.13(-0.67%)
May 17, 2006	20.39	20.41	19.63	19.82	387,483	-0.70(-3.40%)
May 16, 2006	20.47	20.63	20.28	20.51	306,262	+0.09(+0.43%)
May 15, 2006	20.34	20.57	20.22	20.43	338,854	-0.42(-2.03%)
May 12, 2006	21.29	21.29	20.84	20.85	169,168	-0.55(-2.56%)
May 11, 2006	21.63	21.72	21.38	21.40	167,099	-0.18(-0.82%)
May 10, 2006	21.46	21.58	21.37	21.58	127,781	+0.09(+0.43%)
May 09, 2006	21.27	21.53	21.27	21.48	114,331	+0.17(+0.78%)
May 08, 2006	21.28	21.33	21.10	21.32	302,641	-0.11(-0.52%)
May 05, 2006	21.41	21.43	21.32	21.43	206,416	+0.21(+1.01%)
May 04, 2006	21.18	21.36	20.94	21.21	492,502	-0.00(-0.01%)
May 03, 2006	21.53	21.53	21.13	21.22	272,118	-0.34(-1.57%)
May 02, 2006	21.29	21.60	21.25	21.55	310,918	+0.38(+1.81%)
May 01, 2006	21.12	21.30	21.10	21.17	106,053	+0.24(+1.15%)
Apr 28, 2006	20.79	21.13	20.72	20.93	126,229	+0.11(+0.51%)
Apr 27, 2006	20.39	21.02	20.36	20.82	222,971	-0.10(-0.47%)
Apr 26, 2006	21.24	21.39	20.89	20.92	544,753	-0.23(-1.11%)
Apr 25, 2006	21.47	21.58	21.03	21.16	134,507	-0.27(-1.27%)
Apr 24, 2006	21.56	21.56	21.34	21.43	682,882	-0.12(-0.57%)
Apr 21, 2006	21.34	21.62	21.23	21.55	144,336	+0.36(+1.71%)
Apr 20, 2006	21.35	21.39	20.98	21.19	173,824	-0.22(-1.03%)
Apr 19, 2006	21.07	21.41	20.94	21.41	568,551	+0.32(+1.51%)
Apr 18, 2006	20.79	21.10	20.79	21.09	344,027	+0.53(+2.57%)
Apr 17, 2006	20.53	20.59	20.48	20.57	400,417	+0.28(+1.38%)
Apr 13, 2006	20.25	20.30	20.01	20.28	101,915	+0.03(+0.16%)
Apr 12, 2006	20.36	20.36	20.16	20.25	218,832	-0.07(-0.33%)
Apr 11, 2006	20.57	20.59	20.27	20.32	340,406	-0.04(-0.20%)
Apr 10, 2006	20.33	20.45	20.32	20.36	1,490,442	+0.35(+1.76%)
Apr 07, 2006	20.34	20.41	20.01	20.01	397,313	-0.32(-1.56%)
Apr 06, 2006	20.35	20.39	20.16	20.33	102,432	+0.04(+0.22%)
Apr 05, 2006	20.06	20.29	20.00	20.28	116,917	+0.27(+1.36%)
Apr 04, 2006	19.93	20.01	19.75	20.01	162,960	+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.