Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.83	22.83	22.71	22.75	20,970	+0.07(+0.31%)
Jun 29, 2006	22.41	22.74	22.38	22.68	74,394	+0.43(+1.92%)
Jun 28, 2006	22.20	22.27	22.18	22.26	49,929	+0.10(+0.46%)
Jun 27, 2006	22.34	22.40	22.16	22.16	44,437	-0.15(-0.66%)
Jun 26, 2006	22.26	22.30	22.26	22.30	998	-0.02(-0.07%)
Jun 23, 2006	22.20	22.36	22.17	22.32	60,414	+0.01(+0.04%)
Jun 22, 2006	22.41	22.41	22.25	22.31	74,394	-0.11(-0.51%)
Jun 21, 2006	22.37	22.52	22.34	22.43	67,404	+0.23(+1.05%)
Jun 20, 2006	22.31	22.31	22.17	22.19	12,482	+0.02(+0.08%)
Jun 19, 2006	22.45	22.45	22.17	22.18	39,943	-0.26(-1.15%)
Jun 16, 2006	22.50	22.50	22.36	22.43	61,912	-0.05(-0.22%)
Jun 15, 2006	22.26	22.51	22.24	22.48	114,837	+0.59(+2.70%)
Jun 14, 2006	21.98	22.03	21.83	21.89	76,392	+0.01(+0.05%)
Jun 13, 2006	22.11	22.25	21.87	21.88	165,266	-0.24(-1.09%)
Jun 12, 2006	22.46	22.48	22.12	22.12	219,190	-0.28(-1.24%)
Jun 09, 2006	22.53	22.62	22.40	22.40	272,115	-0.11(-0.49%)
Jun 08, 2006	22.42	22.57	22.13	22.51	180,744	-0.01(-0.06%)
Jun 07, 2006	22.47	22.82	22.47	22.52	469,836	-0.10(-0.42%)
Jun 06, 2006	22.77	22.77	22.52	22.62	101,856	-0.09(-0.40%)
Jun 05, 2006	23.01	23.05	22.71	22.71	176,250	-0.41(-1.77%)
Jun 02, 2006	23.21	23.21	22.98	23.12	104,851	+0.06(+0.28%)
Jun 01, 2006	22.79	23.08	22.79	23.05	17,974	+0.27(+1.18%)
May 31, 2006	22.67	22.79	22.65	22.79	333,029	+0.20(+0.90%)
May 30, 2006	22.85	22.87	22.58	22.58	61,413	-0.36(-1.56%)
May 26, 2006	22.91	22.96	22.84	22.94	212,200	+0.12(+0.53%)
May 25, 2006	22.75	22.82	22.66	22.82	243,156	+0.28(+1.24%)
May 24, 2006	22.46	22.68	22.31	22.54	486,812	+0.02(+0.11%)
May 23, 2006	22.76	22.81	22.52	22.52	333,528	-0.15(-0.66%)
May 22, 2006	22.63	22.67	22.49	22.67	242,657	-0.07(-0.29%)
May 19, 2006	22.68	22.82	22.53	22.73	348,008	+0.10(+0.44%)
May 18, 2006	22.93	22.93	22.63	22.63	34,451	-0.13(-0.57%)
May 17, 2006	23.05	23.08	22.75	22.76	148,290	-0.39(-1.68%)
May 16, 2006	23.26	23.26	23.15	23.15	131,314	-0.08(-0.33%)
May 15, 2006	23.08	23.23	23.07	23.23	224,682	+0.07(+0.29%)
May 12, 2006	23.38	23.39	23.16	23.16	347,508	-0.28(-1.20%)
May 11, 2006	23.63	23.63	23.43	23.44	113,339	-0.29(-1.22%)
May 10, 2006	23.76	23.82	23.69	23.73	114,338	-0.09(-0.36%)
May 09, 2006	23.79	23.82	23.77	23.82	20,471	+0.02(+0.08%)
May 08, 2006	23.80	23.82	23.78	23.80	5,492	-0.01(-0.03%)
May 05, 2006	23.73	23.82	23.69	23.81	211,201	+0.24(+1.00%)
May 04, 2006	23.55	23.60	23.53	23.57	11,483	+0.08(+0.36%)
May 03, 2006	23.54	23.54	23.40	23.49	143,796	-0.05(-0.22%)
May 02, 2006	23.49	23.57	23.48	23.54	200,217	+0.14(+0.62%)
May 01, 2006	23.61	23.65	23.40	23.40	261,630	-0.13(-0.56%)
Apr 28, 2006	23.45	23.61	23.45	23.53	99,858	+0.04(+0.15%)
Apr 27, 2006	23.28	23.57	23.28	23.49	375,968	+0.07(+0.29%)
Apr 26, 2006	23.49	23.50	23.39	23.43	132,812	+0.03(+0.13%)
Apr 25, 2006	23.54	23.54	23.34	23.39	146,792	-0.11(-0.49%)
Apr 24, 2006	23.51	23.51	23.43	23.51	102,355	-0.03(-0.14%)
Apr 21, 2006	23.61	23.67	23.48	23.54	155,779	-0.03(-0.11%)
Apr 20, 2006	23.53	23.63	23.51	23.57	185,238	+0.03(+0.14%)
Apr 19, 2006	23.51	23.54	23.42	23.54	110,843	+0.07(+0.32%)
Apr 18, 2006	23.16	23.49	23.16	23.46	149,289	+0.45(+1.97%)
Apr 17, 2006	23.16	23.16	22.98	23.01	72,397	-0.09(-0.39%)
Apr 13, 2006	23.09	23.15	23.01	23.10	166,764	+0.01(+0.03%)
Apr 12, 2006	23.12	23.12	23.05	23.09	54,922	+0.06(+0.28%)
Apr 11, 2006	23.33	23.33	23.00	23.03	32,953	-0.22(-0.95%)
Apr 10, 2006	23.28	23.33	23.21	23.25	63,410	-0.01(-0.03%)
Apr 07, 2006	23.52	23.56	23.24	23.25	244,654	-0.22(-0.93%)
Apr 06, 2006	23.51	23.53	23.39	23.47	165,266	-0.04(-0.19%)
Apr 05, 2006	23.43	23.53	23.41	23.52	170,259	+0.09(+0.40%)
Apr 04, 2006	23.30	23.42	23.25	23.42	152,284	+0.16(+0.67%)

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.