Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	23.12	23.23	22.95	23.09	1,715,495	+0.03(+0.11%)
Jun 29, 2006	22.83	23.11	22.73	23.07	2,746,640	+0.36(+1.58%)
Jun 28, 2006	22.53	22.74	22.53	22.71	3,171,761	+0.24(+1.06%)
Jun 27, 2006	22.56	22.82	22.44	22.47	1,601,757	-0.12(-0.53%)
Jun 26, 2006	22.55	22.76	22.49	22.59	1,095,807	-0.01(-0.05%)
Jun 23, 2006	22.54	22.78	22.49	22.60	1,395,066	+0.01(+0.02%)
Jun 22, 2006	22.53	22.64	22.37	22.59	1,993,200	-0.01(-0.05%)
Jun 21, 2006	22.71	22.79	22.56	22.60	1,792,667	-0.12(-0.53%)
Jun 20, 2006	22.77	22.82	22.62	22.72	1,798,633	-0.06(-0.27%)
Jun 19, 2006	22.98	23.05	22.61	22.79	1,862,719	-0.20(-0.86%)
Jun 16, 2006	23.09	23.22	22.85	22.98	2,151,971	-0.06(-0.27%)
Jun 15, 2006	22.93	23.11	22.69	23.05	1,997,818	+0.23(+1.00%)
Jun 14, 2006	22.97	23.02	22.64	22.82	2,558,039	-0.20(-0.88%)
Jun 13, 2006	23.14	23.35	22.94	23.02	3,364,210	-0.28(-1.18%)
Jun 12, 2006	23.33	23.38	23.12	23.29	2,677,358	+0.11(+0.49%)
Jun 09, 2006	22.94	23.27	22.89	23.18	2,272,252	+0.09(+0.38%)
Jun 08, 2006	22.86	23.15	22.79	23.09	3,536,453	+0.25(+1.11%)
Jun 07, 2006	22.77	22.92	22.72	22.84	2,276,870	-0.04(-0.18%)
Jun 06, 2006	23.01	23.01	22.62	22.88	2,220,675	-0.01(-0.02%)
Jun 05, 2006	22.99	23.03	22.85	22.88	3,556,852	-0.21(-0.92%)
Jun 02, 2006	22.96	23.10	22.80	23.10	1,819,225	+0.19(+0.82%)
Jun 01, 2006	22.95	22.98	22.76	22.91	2,489,527	-0.01(-0.02%)
May 31, 2006	22.70	23.11	22.58	22.92	2,899,252	+0.21(+0.94%)
May 30, 2006	22.73	22.88	22.65	22.70	4,452,705	-0.19(-0.84%)
May 26, 2006	22.71	22.90	22.58	22.89	3,458,511	+0.20(+0.89%)
May 25, 2006	22.46	22.69	22.37	22.69	4,764,666	+0.28(+1.23%)
May 24, 2006	22.05	22.47	21.92	22.42	4,728,293	+0.46(+2.11%)
May 23, 2006	22.24	22.35	21.90	21.95	3,633,640	-0.37(-1.68%)
May 22, 2006	21.80	22.42	21.80	22.33	5,501,748	+0.43(+1.95%)
May 19, 2006	21.75	22.03	21.58	21.90	4,249,671	+0.32(+1.49%)
May 18, 2006	21.52	21.75	21.51	21.58	3,276,261	+0.07(+0.31%)
May 17, 2006	21.69	21.82	21.39	21.51	2,795,137	-0.31(-1.43%)
May 16, 2006	21.89	21.94	21.80	21.82	1,755,524	-0.07(-0.31%)
May 15, 2006	21.78	22.09	21.75	21.89	3,560,701	+0.17(+0.77%)
May 12, 2006	22.00	22.05	21.71	21.73	3,966,193	-0.37(-1.69%)
May 11, 2006	22.45	22.48	22.05	22.10	2,935,433	-0.60(-2.63%)
May 10, 2006	22.35	22.70	22.31	22.70	3,447,156	+0.35(+1.56%)
May 09, 2006	22.35	22.37	22.27	22.35	1,696,058	-0.04(-0.16%)
May 08, 2006	22.34	22.55	22.34	22.39	2,319,402	-0.02(-0.09%)
May 05, 2006	22.20	22.46	22.20	22.41	2,021,105	+0.28(+1.27%)
May 04, 2006	22.10	22.18	22.03	22.13	2,038,425	+0.12(+0.57%)
May 03, 2006	22.21	22.32	21.98	22.00	2,657,728	-0.27(-1.21%)
May 02, 2006	22.38	22.50	22.21	22.27	2,837,668	-0.03(-0.14%)
May 01, 2006	22.60	22.60	22.16	22.30	2,786,669	-0.10(-0.46%)
Apr 28, 2006	22.20	22.50	22.02	22.41	3,089,008	+0.20(+0.91%)
Apr 27, 2006	21.82	22.36	21.77	22.20	2,601,340	+0.29(+1.33%)
Apr 26, 2006	22.06	22.09	21.84	21.91	1,634,859	-0.07(-0.31%)
Apr 25, 2006	22.33	22.33	21.91	21.98	1,778,041	-0.39(-1.74%)
Apr 24, 2006	22.18	22.40	22.08	22.37	1,894,281	+0.20(+0.89%)
Apr 21, 2006	22.40	22.45	22.07	22.17	1,729,544	-0.11(-0.49%)
Apr 20, 2006	22.08	22.44	22.06	22.28	2,117,137	+0.24(+1.11%)
Apr 19, 2006	21.98	22.16	21.88	22.04	1,657,953	+0.03(+0.12%)
Apr 18, 2006	21.81	22.13	21.79	22.01	2,627,321	+0.20(+0.91%)
Apr 17, 2006	21.75	21.81	21.63	21.81	1,758,796	+0.05(+0.24%)
Apr 13, 2006	21.86	21.92	21.72	21.76	1,736,087	-0.10(-0.45%)
Apr 12, 2006	21.75	21.90	21.75	21.86	2,749,719	+0.11(+0.50%)
Apr 11, 2006	21.90	22.00	21.69	21.75	1,836,931	-0.19(-0.85%)
Apr 10, 2006	22.01	22.17	21.87	21.94	1,967,411	-0.09(-0.40%)
Apr 07, 2006	22.24	22.29	21.94	22.03	3,599,769	-0.43(-1.92%)
Apr 06, 2006	22.71	22.77	22.40	22.46	2,151,201	-0.24(-1.08%)
Apr 05, 2006	22.60	22.79	22.42	22.70	4,477,531	+0.16(+0.71%)
Apr 04, 2006	22.47	22.60	22.32	22.54	5,178,240	+0.01(+0.05%)

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.