Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.30	20.30	20.10	20.16	298,623	+0.05(+0.24%)
Jun 29, 2006	19.63	20.11	19.62	20.11	612,684	+0.78(+4.04%)
Jun 28, 2006	19.31	19.33	19.13	19.33	563,180	+0.02(+0.13%)
Jun 27, 2006	19.59	19.60	19.28	19.30	307,140	-0.20(-1.00%)
Jun 26, 2006	19.42	19.50	19.33	19.50	841,576	+0.13(+0.66%)
Jun 23, 2006	19.39	19.43	19.31	19.37	407,746	-0.08(-0.43%)
Jun 22, 2006	19.51	19.54	19.28	19.45	608,958	-0.04(-0.22%)
Jun 21, 2006	19.23	19.58	19.12	19.50	1,232,289	+0.32(+1.66%)
Jun 20, 2006	19.21	19.28	19.11	19.18	517,401	+0.07(+0.35%)
Jun 19, 2006	19.28	19.39	19.10	19.11	785,684	-0.33(-1.68%)
Jun 16, 2006	19.48	19.52	19.35	19.44	1,508,024	-0.01(-0.05%)
Jun 15, 2006	19.26	19.53	19.13	19.45	2,528,988	+0.30(+1.55%)
Jun 14, 2006	18.86	19.15	18.85	19.15	1,466,504	+0.40(+2.12%)
Jun 13, 2006	18.87	19.13	18.62	18.75	1,753,417	-0.60(-3.09%)
Jun 12, 2006	19.31	19.63	19.03	19.35	1,325,443	-0.22(-1.10%)
Jun 09, 2006	19.63	19.71	19.46	19.57	1,316,926	+0.23(+1.17%)
Jun 08, 2006	19.39	19.53	18.99	19.34	2,863,809	-0.36(-1.81%)
Jun 07, 2006	19.87	19.97	19.70	19.70	533,371	-0.05(-0.27%)
Jun 06, 2006	19.96	19.98	19.55	19.75	1,595,322	-0.29(-1.46%)
Jun 05, 2006	20.38	20.40	20.02	20.04	941,650	-0.28(-1.37%)
Jun 02, 2006	20.36	20.39	20.13	20.32	2,233,025	-0.00(-0.01%)
Jun 01, 2006	20.02	20.33	19.97	20.32	1,194,495	+0.23(+1.15%)
May 31, 2006	20.29	20.29	20.02	20.09	830,930	-0.13(-0.63%)
May 30, 2006	20.43	20.57	20.20	20.22	575,955	-0.25(-1.21%)
May 26, 2006	20.48	20.50	20.29	20.47	541,888	+0.14(+0.70%)
May 25, 2006	20.20	20.35	20.09	20.32	1,266,889	+0.21(+1.03%)
May 24, 2006	20.07	20.29	19.80	20.12	1,781,097	-0.15(-0.76%)
May 23, 2006	20.19	20.53	20.13	20.27	1,454,261	+0.12(+0.62%)
May 22, 2006	20.05	20.23	19.88	20.15	2,130,823	-0.42(-2.05%)
May 19, 2006	20.58	20.60	20.36	20.57	891,081	+0.00(+0.00%)
May 18, 2006	20.71	20.87	20.57	20.57	1,315,329	-0.03(-0.16%)
May 17, 2006	21.14	21.14	20.51	20.60	1,369,624	-0.55(-2.59%)
May 16, 2006	21.17	21.23	21.04	21.15	1,671,974	+0.19(+0.92%)
May 15, 2006	20.91	21.08	20.66	20.96	1,975,389	-0.46(-2.13%)
May 12, 2006	21.85	21.85	21.40	21.42	1,531,445	-0.44(-2.00%)
May 11, 2006	22.08	22.08	21.82	21.85	1,452,132	-0.12(-0.56%)
May 10, 2006	22.00	22.03	21.89	21.98	636,106	-0.09(-0.39%)
May 09, 2006	21.98	22.12	21.94	22.06	1,155,105	+0.12(+0.56%)
May 08, 2006	21.98	22.00	21.89	21.94	413,069	+0.08(+0.37%)
May 05, 2006	21.85	21.88	21.76	21.86	927,277	+0.18(+0.85%)
May 04, 2006	21.61	21.71	21.60	21.68	792,604	-0.02(-0.09%)
May 03, 2006	21.80	21.80	21.62	21.70	715,952	+0.08(+0.38%)
May 02, 2006	21.56	21.67	21.10	21.62	986,896	+0.13(+0.62%)
May 01, 2006	21.60	21.66	21.48	21.48	625,460	+0.11(+0.54%)
Apr 28, 2006	21.32	21.42	21.27	21.37	353,983	+0.08(+0.35%)
Apr 27, 2006	21.76	21.76	21.05	21.29	460,977	-0.05(-0.21%)
Apr 26, 2006	21.40	21.41	21.28	21.34	730,324	+0.41(+1.96%)
Apr 25, 2006	21.09	21.13	20.93	20.93	579,149	-0.16(-0.75%)
Apr 24, 2006	21.07	21.10	20.96	21.09	844,238	-0.06(-0.27%)
Apr 21, 2006	21.07	21.16	21.04	21.14	1,139,668	+0.23(+1.11%)
Apr 20, 2006	21.09	21.11	20.85	20.91	1,582,547	-0.35(-1.67%)
Apr 19, 2006	21.05	21.27	21.04	21.27	960,813	+0.20(+0.94%)
Apr 18, 2006	20.91	21.09	20.80	21.07	967,200	+0.46(+2.25%)
Apr 17, 2006	20.54	20.66	20.49	20.60	674,432	+0.17(+0.83%)
Apr 13, 2006	20.51	20.49	20.27	20.44	1,403,159	-0.08(-0.37%)
Apr 12, 2006	20.40	20.51	20.35	20.51	748,955	+0.07(+0.32%)
Apr 11, 2006	20.62	20.63	20.38	20.45	544,017	-0.02(-0.07%)
Apr 10, 2006	20.46	20.51	20.40	20.46	766,521	+0.08(+0.37%)
Apr 07, 2006	20.58	20.62	20.29	20.38	578,617	-0.17(-0.81%)
Apr 06, 2006	20.70	20.70	20.49	20.55	416,795	+0.10(+0.50%)
Apr 05, 2006	20.22	20.45	20.22	20.45	554,663	+0.37(+1.85%)
Apr 04, 2006	19.99	20.15	19.99	20.08	619,072	+0.02(+0.08%)

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.