Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.16	21.20	21.01	21.10	206,643	+0.13(+0.61%)
Jun 29, 2006	20.57	20.98	20.53	20.98	127,898	+0.54(+2.63%)
Jun 28, 2006	20.26	20.44	20.23	20.44	82,757	+0.37(+1.83%)
Jun 27, 2006	20.25	20.36	20.07	20.07	56,174	-0.01(-0.04%)
Jun 26, 2006	19.90	20.08	19.78	20.08	138,431	+0.21(+1.06%)
Jun 23, 2006	19.82	20.01	19.82	19.87	40,124	+0.25(+1.29%)
Jun 22, 2006	19.58	19.64	19.42	19.61	56,676	+0.03(+0.17%)
Jun 21, 2006	19.37	19.72	19.31	19.58	179,057	+0.40(+2.09%)
Jun 20, 2006	19.32	19.52	19.18	19.18	69,215	-0.07(-0.38%)
Jun 19, 2006	19.76	19.76	19.16	19.25	280,373	-0.50(-2.54%)
Jun 16, 2006	19.76	19.89	19.57	19.76	81,253	-0.16(-0.81%)
Jun 15, 2006	19.36	19.96	19.36	19.92	107,835	+0.79(+4.14%)
Jun 14, 2006	19.10	19.20	18.89	19.13	200,624	+0.28(+1.49%)
Jun 13, 2006	19.13	19.32	18.66	18.85	725,259	-0.55(-2.82%)
Jun 12, 2006	19.84	19.86	19.39	19.39	136,926	-0.37(-1.89%)
Jun 09, 2006	19.88	20.04	19.68	19.76	146,957	-0.11(-0.57%)
Jun 08, 2006	19.54	19.91	19.25	19.88	500,057	-0.10(-0.50%)
Jun 07, 2006	20.39	20.40	19.97	19.98	136,926	-0.57(-2.76%)
Jun 06, 2006	20.57	20.62	20.35	20.54	150,468	-0.17(-0.81%)
Jun 05, 2006	21.27	21.29	20.70	20.71	194,104	-0.49(-2.32%)
Jun 02, 2006	21.07	21.22	20.93	21.20	252,285	+0.31(+1.49%)
Jun 01, 2006	20.53	20.90	20.50	20.89	143,948	+0.12(+0.57%)
May 31, 2006	20.54	20.82	20.54	20.78	65,704	+0.24(+1.17%)
May 30, 2006	21.05	21.05	20.54	20.54	111,848	-0.33(-1.59%)
May 26, 2006	20.73	20.89	20.62	20.87	234,229	+0.20(+0.96%)
May 25, 2006	20.36	20.76	20.32	20.67	88,274	+0.63(+3.14%)
May 24, 2006	20.07	20.33	19.84	20.04	295,921	-0.31(-1.55%)
May 23, 2006	20.47	20.75	20.35	20.35	89,779	+0.08(+0.38%)
May 22, 2006	20.13	20.39	19.82	20.28	654,037	-0.13(-0.64%)
May 19, 2006	20.26	20.51	19.96	20.41	214,668	+0.10(+0.50%)
May 18, 2006	20.54	20.62	20.26	20.30	458,929	-0.14(-0.66%)
May 17, 2006	21.03	21.06	20.25	20.44	375,670	-0.72(-3.40%)
May 16, 2006	21.12	21.28	20.91	21.16	296,924	+0.09(+0.43%)
May 15, 2006	20.98	21.22	20.85	21.07	328,523	-0.44(-2.03%)
May 12, 2006	21.96	21.96	21.49	21.51	164,010	-0.56(-2.56%)
May 11, 2006	22.31	22.40	22.05	22.07	162,004	-0.18(-0.82%)
May 10, 2006	22.13	22.25	22.04	22.25	123,885	+0.10(+0.43%)
May 09, 2006	21.94	22.20	21.94	22.16	110,845	+0.17(+0.78%)
May 08, 2006	21.95	22.00	21.77	21.99	293,413	-0.12(-0.52%)
May 05, 2006	22.08	22.10	21.99	22.10	200,123	+0.22(+1.01%)
May 04, 2006	21.84	22.03	21.60	21.88	477,487	-0.00(-0.01%)
May 03, 2006	22.21	22.21	21.79	21.88	263,821	-0.35(-1.57%)
May 02, 2006	21.96	22.28	21.91	22.23	301,438	+0.39(+1.81%)
May 01, 2006	21.78	21.97	21.77	21.84	102,820	+0.25(+1.15%)
Apr 28, 2006	21.45	21.79	21.37	21.59	122,381	+0.11(+0.51%)
Apr 27, 2006	21.03	21.68	21.00	21.48	216,173	-0.10(-0.47%)
Apr 26, 2006	21.91	22.07	21.55	21.58	528,145	-0.24(-1.11%)
Apr 25, 2006	22.14	22.26	21.69	21.82	130,406	-0.28(-1.27%)
Apr 24, 2006	22.24	22.24	22.01	22.10	662,062	-0.13(-0.57%)
Apr 21, 2006	22.01	22.30	21.90	22.23	139,935	+0.37(+1.71%)
Apr 20, 2006	22.02	22.06	21.64	21.86	168,524	-0.23(-1.03%)
Apr 19, 2006	21.73	22.09	21.60	22.09	551,217	+0.33(+1.51%)
Apr 18, 2006	21.44	21.76	21.44	21.76	333,538	+0.54(+2.57%)
Apr 17, 2006	21.17	21.24	21.12	21.21	388,209	+0.29(+1.38%)
Apr 13, 2006	20.89	20.93	20.64	20.92	98,807	+0.03(+0.16%)
Apr 12, 2006	21.00	21.00	20.80	20.89	212,160	-0.07(-0.33%)
Apr 11, 2006	21.21	21.23	20.91	20.96	330,028	-0.04(-0.20%)
Apr 10, 2006	20.97	21.10	20.95	21.00	1,445,001	+0.36(+1.76%)
Apr 07, 2006	20.98	21.05	20.64	20.64	385,199	-0.33(-1.56%)
Apr 06, 2006	20.99	21.03	20.79	20.96	99,309	+0.05(+0.22%)
Apr 05, 2006	20.70	20.93	20.63	20.92	113,353	+0.28(+1.36%)
Apr 04, 2006	20.56	20.64	20.37	20.64	157,992	+0.20(+0.99%)

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.