Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.79	21.96	21.21	21.96	269,716	+0.35(+1.62%)
Jun 29, 2006	20.72	21.82	20.70	21.61	187,400	+1.05(+5.11%)
Jun 28, 2006	20.59	20.99	20.06	20.56	109,803	+0.11(+0.54%)
Jun 27, 2006	20.76	21.03	20.19	20.45	97,119	-0.38(-1.82%)
Jun 26, 2006	20.35	20.90	20.33	20.83	162,600	+0.49(+2.41%)
Jun 23, 2006	20.19	21.05	20.02	20.34	104,450	+0.07(+0.35%)
Jun 22, 2006	20.00	20.45	19.89	20.27	104,985	+0.24(+1.20%)
Jun 21, 2006	19.82	20.71	19.60	20.03	191,439	+0.41(+2.09%)
Jun 20, 2006	20.60	20.74	19.54	19.62	280,253	-0.98(-4.76%)
Jun 19, 2006	20.82	21.05	20.47	20.60	129,176	-0.22(-1.06%)
Jun 16, 2006	21.24	21.58	20.71	20.82	413,721	-0.47(-2.21%)
Jun 15, 2006	20.81	21.73	20.73	21.29	86,117	+0.58(+2.80%)
Jun 14, 2006	20.70	20.85	20.46	20.71	145,725	+0.05(+0.24%)
Jun 13, 2006	20.53	21.10	20.50	20.66	131,007	+0.03(+0.15%)
Jun 12, 2006	20.79	20.88	20.51	20.63	99,268	-0.09(-0.43%)
Jun 09, 2006	21.00	21.34	20.63	20.72	66,894	-0.21(-1.00%)
Jun 08, 2006	20.70	21.09	20.50	20.93	180,603	+0.07(+0.34%)
Jun 07, 2006	21.00	21.20	20.47	20.86	65,970	-0.01(-0.05%)
Jun 06, 2006	20.68	21.23	20.59	20.87	220,441	+0.05(+0.24%)
Jun 05, 2006	21.42	21.42	20.75	20.82	215,369	-0.74(-3.43%)
Jun 02, 2006	21.47	21.87	21.25	21.56	229,837	-0.13(-0.60%)
Jun 01, 2006	20.93	21.81	20.84	21.69	331,684	+0.94(+4.53%)
May 31, 2006	20.81	21.14	20.55	20.75	228,038	+0.07(+0.34%)
May 30, 2006	21.07	21.19	20.68	20.68	94,316	-0.50(-2.36%)
May 26, 2006	21.13	21.41	20.92	21.18	114,134	+0.03(+0.14%)
May 25, 2006	21.15	21.24	20.75	21.15	119,256	+0.02(+0.09%)
May 24, 2006	20.43	21.18	20.00	21.13	171,672	+0.62(+3.02%)
May 23, 2006	20.54	20.89	20.34	20.51	136,474	+0.11(+0.54%)
May 22, 2006	19.97	20.50	19.74	20.40	136,388	+0.30(+1.49%)
May 19, 2006	19.94	20.45	19.83	20.10	104,678	+0.01(+0.05%)
May 18, 2006	20.22	20.51	19.99	20.09	71,454	+0.00(+0.00%)
May 17, 2006	20.50	20.50	19.91	20.09	117,791	-0.56(-2.71%)
May 16, 2006	20.13	20.65	20.13	20.65	200,047	+0.47(+2.33%)
May 15, 2006	20.16	20.32	20.08	20.18	150,850	-0.15(-0.74%)
May 12, 2006	20.64	20.64	20.19	20.33	109,222	-0.42(-2.02%)
May 11, 2006	21.35	21.37	20.48	20.75	119,787	-0.53(-2.49%)
May 10, 2006	20.92	21.45	20.70	21.28	102,932	+0.28(+1.33%)
May 09, 2006	21.41	21.69	20.98	21.00	337,551	-0.50(-2.33%)
May 08, 2006	21.11	21.60	21.07	21.50	141,706	+0.31(+1.46%)
May 05, 2006	21.31	21.56	21.00	21.19	143,688	+0.04(+0.19%)
May 04, 2006	20.98	21.30	20.73	21.15	223,901	+0.24(+1.15%)
May 03, 2006	20.75	21.40	20.67	20.91	408,044	+0.16(+0.77%)
May 02, 2006	20.58	21.13	20.52	20.75	245,013	+0.23(+1.12%)
May 01, 2006	21.14	21.45	20.34	20.52	412,139	-0.64(-3.02%)
Apr 28, 2006	20.24	21.94	20.21	21.16	903,800	+1.48(+7.52%)
Apr 27, 2006	19.47	20.00	19.36	19.68	84,301	+0.24(+1.23%)
Apr 26, 2006	19.70	19.93	19.44	19.44	62,308	-0.31(-1.57%)
Apr 25, 2006	19.50	19.77	19.30	19.75	95,058	+0.30(+1.54%)
Apr 24, 2006	19.68	19.74	19.40	19.45	63,456	-0.19(-0.97%)
Apr 21, 2006	19.96	19.96	19.53	19.64	118,366	-0.10(-0.51%)
Apr 20, 2006	19.72	19.87	19.53	19.74	83,183	-0.02(-0.10%)
Apr 19, 2006	19.80	19.97	19.69	19.76	109,250	+0.01(+0.05%)
Apr 18, 2006	19.31	19.90	19.36	19.75	97,160	+0.44(+2.28%)
Apr 17, 2006	19.08	19.63	19.08	19.31	179,693	+0.18(+0.94%)
Apr 13, 2006	19.43	19.85	19.10	19.13	70,278	-0.23(-1.19%)
Apr 12, 2006	19.01	19.58	19.01	19.36	84,028	+0.35(+1.84%)
Apr 11, 2006	19.41	19.50	19.01	19.01	98,215	-0.40(-2.06%)
Apr 10, 2006	19.18	19.79	19.01	19.41	76,542	+0.22(+1.15%)
Apr 07, 2006	19.58	19.71	19.10	19.19	112,470	-0.31(-1.59%)
Apr 06, 2006	19.45	19.85	19.36	19.50	182,806	+0.00(+0.00%)
Apr 05, 2006	19.50	19.66	19.27	19.50	100,318	+0.00(+0.00%)
Apr 04, 2006	19.56	19.72	19.28	19.50	87,171	-0.05(-0.26%)

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.