Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.45	22.63	22.45	22.60	20,300	+0.06(+0.27%)
Jun 29, 2006	22.46	22.58	22.46	22.54	29,700	+0.01(+0.04%)
Jun 28, 2006	22.55	22.57	22.47	22.53	35,900	-0.01(-0.04%)
Jun 27, 2006	22.49	22.64	22.46	22.54	45,200	-0.01(-0.04%)
Jun 26, 2006	22.60	22.65	22.51	22.55	43,100	-0.11(-0.49%)
Jun 23, 2006	22.52	22.75	22.50	22.66	61,400	+0.06(+0.27%)
Jun 22, 2006	22.70	22.70	22.50	22.60	43,300	-0.10(-0.44%)
Jun 21, 2006	22.68	22.84	22.68	22.70	35,800	-0.13(-0.57%)
Jun 20, 2006	22.81	22.87	22.71	22.83	35,000	+0.05(+0.22%)
Jun 19, 2006	22.92	22.92	22.75	22.78	48,300	-0.04(-0.18%)
Jun 16, 2006	23.00	23.00	22.82	22.82	27,000	+0.00(+0.00%)
Jun 15, 2006	22.82	22.94	22.80	22.82	32,600	-0.12(-0.52%)
Jun 14, 2006	23.05	23.07	22.84	22.94	29,200	-0.11(-0.48%)
Jun 13, 2006	23.07	23.19	23.05	23.05	50,400	-0.05(-0.22%)
Jun 12, 2006	23.11	23.20	23.02	23.10	47,300	-0.02(-0.09%)
Jun 09, 2006	23.19	23.33	23.08	23.12	91,500	-0.02(-0.09%)
Jun 08, 2006	23.15	23.24	23.10	23.14	21,300	-0.06(-0.26%)
Jun 07, 2006	23.42	23.44	23.20	23.20	20,700	-0.12(-0.51%)
Jun 06, 2006	23.17	23.36	23.17	23.32	25,300	-0.02(-0.09%)
Jun 05, 2006	23.35	23.45	23.25	23.34	30,500	-0.09(-0.38%)
Jun 02, 2006	23.45	23.45	23.36	23.43	17,800	+0.30(+1.30%)
Jun 01, 2006	22.93	23.22	22.91	23.13	31,800	+0.13(+0.57%)
May 31, 2006	22.93	23.15	22.85	23.00	56,500	+0.27(+1.19%)
May 30, 2006	22.80	22.90	22.73	22.73	51,800	-0.15(-0.66%)
May 26, 2006	22.98	22.98	22.85	22.88	41,400	+0.00(+0.00%)
May 25, 2006	22.87	22.93	22.81	22.88	32,900	-0.02(-0.09%)
May 24, 2006	22.95	23.00	22.90	22.90	37,800	+0.03(+0.13%)
May 23, 2006	22.87	22.95	22.82	22.87	24,300	-0.12(-0.52%)
May 22, 2006	23.00	23.22	22.96	22.99	34,600	+0.04(+0.17%)
May 19, 2006	22.72	23.11	22.63	22.95	42,800	+0.24(+1.06%)
May 18, 2006	22.59	22.84	22.54	22.71	46,200	+0.19(+0.84%)
May 17, 2006	22.74	22.78	22.46	22.52	32,800	-0.22(-0.97%)
May 16, 2006	22.66	22.80	22.61	22.74	27,500	+0.08(+0.35%)
May 15, 2006	22.63	22.70	22.61	22.66	25,500	-0.05(-0.22%)
May 12, 2006	22.69	22.82	22.65	22.71	33,700	-0.23(-1.00%)
May 11, 2006	22.90	23.04	22.86	22.94	48,900	-0.46(-1.97%)
May 10, 2006	23.31	23.41	23.31	23.40	11,300	+0.01(+0.04%)
May 09, 2006	23.37	23.43	23.25	23.39	46,800	+0.13(+0.56%)
May 08, 2006	23.20	23.38	23.20	23.26	62,700	-0.01(-0.04%)
May 05, 2006	23.27	23.55	23.20	23.27	63,700	+0.09(+0.39%)
May 04, 2006	23.03	23.25	23.03	23.18	36,700	+0.06(+0.26%)
May 03, 2006	23.15	23.21	23.10	23.12	38,400	-0.03(-0.13%)
May 02, 2006	23.10	23.19	23.05	23.15	47,000	+0.10(+0.43%)
May 01, 2006	23.12	23.20	23.04	23.05	24,600	-0.11(-0.47%)
Apr 28, 2006	23.12	23.22	23.12	23.16	20,900	+0.03(+0.13%)
Apr 27, 2006	23.19	23.23	23.08	23.13	35,500	-0.01(-0.04%)
Apr 26, 2006	23.06	23.15	23.06	23.14	25,300	-0.02(-0.09%)
Apr 25, 2006	23.36	23.38	23.07	23.16	94,400	-0.24(-1.03%)
Apr 24, 2006	23.32	23.45	23.25	23.40	17,500	+0.06(+0.26%)
Apr 21, 2006	23.23	23.35	23.20	23.34	54,400	+0.05(+0.21%)
Apr 20, 2006	23.17	23.29	23.17	23.29	30,000	+0.01(+0.04%)
Apr 19, 2006	23.34	23.43	23.08	23.28	51,700	-0.13(-0.56%)
Apr 18, 2006	23.35	23.49	23.23	23.41	28,300	+0.06(+0.26%)
Apr 17, 2006	23.40	23.46	23.24	23.35	61,100	-0.08(-0.34%)
Apr 13, 2006	23.65	23.59	23.37	23.43	24,800	-0.22(-0.93%)
Apr 12, 2006	23.84	23.84	23.65	23.65	22,900	-0.23(-0.96%)
Apr 11, 2006	23.80	23.91	23.78	23.88	41,000	+0.03(+0.13%)
Apr 10, 2006	23.75	23.87	23.72	23.85	25,900	+0.04(+0.17%)
Apr 07, 2006	23.98	23.98	23.71	23.81	78,500	-0.17(-0.71%)
Apr 06, 2006	24.10	24.15	23.98	23.98	33,900	-0.17(-0.70%)
Apr 05, 2006	24.17	24.21	24.06	24.15	25,000	+0.05(+0.21%)
Apr 04, 2006	24.25	24.26	24.10	24.10	22,700	-0.05(-0.21%)

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.