Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.76	21.80	21.56	21.73	44,972	+0.17(+0.80%)
Jun 29, 2006	21.29	21.55	21.29	21.55	35,978	+0.55(+2.64%)
Jun 28, 2006	21.03	21.03	20.86	21.00	5,996	+0.04(+0.21%)
Jun 27, 2006	21.31	21.31	20.90	20.96	22,786	-0.19(-0.88%)
Jun 26, 2006	21.13	21.14	21.11	21.14	18,288	+0.18(+0.84%)
Jun 23, 2006	20.79	21.05	20.79	20.97	28,482	-0.01(-0.03%)
Jun 22, 2006	20.96	20.99	20.84	20.97	103,736	-0.08(-0.40%)
Jun 21, 2006	20.78	21.06	20.78	21.06	10,193	+0.37(+1.77%)
Jun 20, 2006	20.80	20.93	20.69	20.69	8,694	-0.02(-0.10%)
Jun 19, 2006	21.05	21.05	20.71	20.71	13,191	-0.34(-1.62%)
Jun 16, 2006	21.11	21.14	20.94	21.05	66,859	-0.26(-1.24%)
Jun 15, 2006	20.99	21.35	20.91	21.31	110,932	+0.59(+2.87%)
Jun 14, 2006	20.60	20.76	20.57	20.72	57,265	+0.02(+0.08%)
Jun 13, 2006	20.85	21.08	20.56	20.70	285,426	-0.26(-1.26%)
Jun 12, 2006	21.38	21.38	20.97	20.97	8,694	-0.40(-1.89%)
Jun 09, 2006	21.41	21.62	21.37	21.37	10,493	-0.07(-0.33%)
Jun 08, 2006	21.28	21.44	20.91	21.44	62,362	+0.00(+0.00%)
Jun 07, 2006	21.63	21.75	21.43	21.44	19,787	-0.06(-0.28%)
Jun 06, 2006	21.61	21.61	21.33	21.50	36,277	-0.14(-0.63%)
Jun 05, 2006	22.12	22.12	21.64	21.64	18,288	-0.53(-2.39%)
Jun 02, 2006	22.16	22.19	22.01	22.17	11,093	+0.25(+1.13%)
Jun 01, 2006	21.68	21.92	21.68	21.92	12,892	+0.24(+1.11%)
May 31, 2006	21.48	21.69	21.48	21.68	10,793	+0.19(+0.90%)
May 30, 2006	21.83	21.83	21.45	21.49	19,488	-0.39(-1.77%)
May 26, 2006	21.85	21.88	21.83	21.87	4,497	+0.15(+0.68%)
May 25, 2006	21.60	21.73	21.60	21.73	5,096	+0.32(+1.48%)
May 24, 2006	21.26	21.45	21.05	21.41	28,782	-0.04(-0.19%)
May 23, 2006	21.70	21.78	21.45	21.45	30,881	-0.06(-0.29%)
May 22, 2006	21.63	21.63	21.30	21.51	49,769	-0.16(-0.75%)
May 19, 2006	21.55	21.78	21.45	21.68	405,952	+0.09(+0.42%)
May 18, 2006	21.79	21.86	21.59	21.59	30,281	-0.16(-0.75%)
May 17, 2006	21.91	21.95	21.71	21.75	29,681	-0.33(-1.51%)
May 16, 2006	22.21	22.21	22.05	22.08	16,489	-0.01(-0.03%)
May 15, 2006	22.06	22.11	21.90	22.09	56,365	-0.08(-0.38%)
May 12, 2006	22.33	22.33	22.17	22.17	91,144	-0.41(-1.82%)
May 11, 2006	22.92	22.92	22.58	22.58	21,886	-0.36(-1.57%)
May 10, 2006	22.91	23.01	22.91	22.94	89,945	-0.09(-0.41%)
May 09, 2006	22.93	23.05	22.93	23.04	5,396	+0.04(+0.19%)
May 08, 2006	22.99	23.01	22.95	22.99	9,893	-0.02(-0.09%)
May 05, 2006	22.93	23.01	22.88	23.01	4,197	+0.27(+1.20%)
May 04, 2006	22.56	22.78	22.56	22.74	18,888	+0.17(+0.77%)
May 03, 2006	22.52	22.57	22.44	22.57	11,692	+0.04(+0.19%)
May 02, 2006	22.41	22.52	22.35	22.52	11,992	+0.13(+0.57%)
May 01, 2006	22.56	22.61	22.36	22.40	26,084	-0.08(-0.37%)
Apr 28, 2006	22.29	22.50	22.29	22.48	48,270	+0.14(+0.63%)
Apr 27, 2006	22.23	22.53	22.17	22.34	222,164	-0.13(-0.59%)
Apr 26, 2006	22.45	22.63	22.42	22.47	59,663	+0.10(+0.43%)
Apr 25, 2006	22.49	22.49	22.34	22.38	3,297	-0.09(-0.42%)
Apr 24, 2006	22.60	22.60	22.40	22.47	8,095	-0.10(-0.44%)
Apr 21, 2006	22.65	22.76	22.49	22.57	26,683	-0.02(-0.09%)
Apr 20, 2006	22.66	22.66	22.47	22.59	23,385	-0.05(-0.22%)
Apr 19, 2006	22.60	22.64	22.57	22.64	11,093	+0.19(+0.83%)
Apr 18, 2006	22.03	22.50	22.03	22.45	8,394	+0.58(+2.65%)
Apr 17, 2006	22.01	22.04	21.83	21.87	13,791	-0.11(-0.49%)
Apr 13, 2006	21.92	22.04	21.88	21.98	9,893	+0.06(+0.27%)
Apr 12, 2006	21.90	21.98	21.90	21.92	3,297	+0.05(+0.21%)
Apr 11, 2006	22.16	22.16	21.83	21.87	9,893	-0.21(-0.97%)
Apr 10, 2006	22.15	22.24	22.07	22.09	7,495	-0.10(-0.45%)
Apr 07, 2006	22.60	22.60	22.16	22.19	12,292	-0.23(-1.01%)
Apr 06, 2006	22.48	22.48	22.32	22.41	12,592	-0.06(-0.25%)
Apr 05, 2006	22.27	22.47	22.27	22.47	1,199	+0.10(+0.45%)
Apr 04, 2006	22.37	22.40	22.18	22.37	10,493	+0.12(+0.55%)

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.