Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.24	21.28	21.02	21.17	434,470	+0.05(+0.24%)
Jun 29, 2006	20.69	21.12	20.67	21.12	464,042	+0.59(+2.89%)
Jun 28, 2006	20.31	20.55	20.26	20.53	259,317	+0.37(+1.85%)
Jun 27, 2006	20.20	20.41	20.15	20.16	330,288	+0.07(+0.33%)
Jun 26, 2006	19.85	20.12	19.72	20.09	139,667	+0.22(+1.10%)
Jun 23, 2006	19.84	20.00	19.81	19.87	289,344	+0.40(+2.03%)
Jun 22, 2006	19.34	19.55	19.27	19.48	1,349,817	+0.06(+0.32%)
Jun 21, 2006	19.06	19.69	19.06	19.42	227,016	+0.36(+1.92%)
Jun 20, 2006	19.32	19.51	19.03	19.05	866,667	-0.10(-0.54%)
Jun 19, 2006	19.80	19.80	19.13	19.15	902,607	-0.69(-3.50%)
Jun 16, 2006	19.87	19.99	19.54	19.85	571,863	-0.12(-0.61%)
Jun 15, 2006	19.47	20.04	19.44	19.97	407,629	+0.76(+3.96%)
Jun 14, 2006	18.96	19.25	18.89	19.21	375,783	+0.47(+2.51%)
Jun 13, 2006	19.10	19.35	18.70	18.74	1,363,010	-0.56(-2.90%)
Jun 12, 2006	19.78	19.87	19.28	19.30	765,214	-0.40(-2.01%)
Jun 09, 2006	19.96	20.02	19.52	19.69	360,770	-0.20(-1.01%)
Jun 08, 2006	19.55	19.93	19.07	19.89	2,383,448	+0.19(+0.96%)
Jun 07, 2006	20.31	20.35	19.71	19.71	1,045,005	-0.72(-3.52%)
Jun 06, 2006	20.45	20.64	20.25	20.43	406,264	-0.01(-0.03%)
Jun 05, 2006	21.26	21.26	20.43	20.43	507,716	-0.65(-3.07%)
Jun 02, 2006	20.93	21.13	20.76	21.08	1,028,172	+0.27(+1.30%)
Jun 01, 2006	20.45	20.87	20.44	20.81	354,400	+0.11(+0.51%)
May 31, 2006	20.38	20.70	20.22	20.70	364,864	+0.44(+2.17%)
May 30, 2006	20.75	20.82	20.25	20.26	171,968	-0.33(-1.62%)
May 26, 2006	20.53	20.65	20.41	20.60	168,784	+0.12(+0.58%)
May 25, 2006	20.16	20.56	20.08	20.48	566,404	+0.61(+3.09%)
May 24, 2006	19.85	20.22	19.51	19.86	758,845	-0.18(-0.92%)
May 23, 2006	20.37	20.67	20.03	20.05	1,183,762	-0.09(-0.44%)
May 22, 2006	19.83	20.24	19.56	20.14	872,126	-0.02(-0.10%)
May 19, 2006	19.94	20.37	19.70	20.16	779,318	+0.10(+0.52%)
May 18, 2006	20.29	20.50	20.05	20.05	372,598	-0.28(-1.36%)
May 17, 2006	20.74	20.86	20.20	20.33	679,230	-0.51(-2.44%)
May 16, 2006	20.94	21.12	20.68	20.84	528,644	+0.04(+0.18%)
May 15, 2006	20.84	21.08	20.56	20.80	708,801	-0.43(-2.04%)
May 12, 2006	21.78	21.78	21.18	21.23	459,492	-0.66(-2.99%)
May 11, 2006	22.26	22.37	21.86	21.89	294,348	-0.26(-1.18%)
May 10, 2006	21.96	22.15	21.84	22.15	196,990	+0.16(+0.75%)
May 09, 2006	21.72	22.06	21.72	21.99	227,016	+0.17(+0.78%)
May 08, 2006	21.68	21.85	21.50	21.82	327,559	-0.09(-0.43%)
May 05, 2006	21.93	22.00	21.76	21.91	166,054	+0.23(+1.05%)
May 04, 2006	21.70	21.88	21.34	21.68	324,374	-0.13(-0.58%)
May 03, 2006	22.13	22.13	21.64	21.81	406,264	-0.31(-1.42%)
May 02, 2006	21.83	22.12	21.75	22.12	270,691	+0.53(+2.47%)
May 01, 2006	21.50	21.83	21.48	21.59	443,569	+0.30(+1.39%)
Apr 28, 2006	21.04	21.53	21.04	21.29	323,464	+0.22(+1.04%)
Apr 27, 2006	20.66	21.42	20.65	21.07	462,677	-0.18(-0.86%)
Apr 26, 2006	21.63	21.93	21.25	21.26	600,980	-0.33(-1.54%)
Apr 25, 2006	22.02	22.11	21.37	21.59	833,911	-0.23(-1.04%)
Apr 24, 2006	21.98	22.05	21.72	21.81	857,568	-0.30(-1.37%)
Apr 21, 2006	21.80	22.15	21.72	22.12	243,849	+0.43(+1.98%)
Apr 20, 2006	21.87	21.91	21.34	21.69	345,757	-0.21(-0.94%)
Apr 19, 2006	21.52	21.91	21.44	21.89	489,064	+0.34(+1.56%)
Apr 18, 2006	21.26	21.59	21.24	21.56	264,322	+0.51(+2.43%)
Apr 17, 2006	20.90	21.05	20.86	21.05	182,887	+0.33(+1.61%)
Apr 13, 2006	20.64	20.72	20.38	20.71	657,848	+0.07(+0.35%)
Apr 12, 2006	20.79	20.89	20.55	20.64	341,207	-0.13(-0.65%)
Apr 11, 2006	20.97	21.20	20.70	20.77	607,804	-0.16(-0.77%)
Apr 10, 2006	20.94	20.98	20.80	20.93	145,126	+0.33(+1.59%)
Apr 07, 2006	20.90	20.98	20.54	20.61	633,736	-0.33(-1.57%)
Apr 06, 2006	20.90	21.09	20.76	20.94	489,519	+0.02(+0.11%)
Apr 05, 2006	20.62	20.91	20.52	20.91	237,480	+0.29(+1.42%)
Apr 04, 2006	20.37	20.64	20.19	20.62	653,298	+0.25(+1.23%)

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.