Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.71	22.94	22.70	22.82	1,739,423	+0.13(+0.57%)
Jun 29, 2006	22.49	22.71	22.43	22.69	834,324	+0.38(+1.73%)
Jun 28, 2006	22.36	22.43	22.20	22.30	638,301	+0.00(+0.00%)
Jun 27, 2006	22.46	22.54	22.25	22.30	892,640	-0.23(-1.04%)
Jun 26, 2006	22.61	22.58	22.47	22.54	997,875	-0.08(-0.37%)
Jun 23, 2006	22.54	22.73	22.48	22.62	2,575,603	+0.02(+0.10%)
Jun 22, 2006	22.76	22.76	22.53	22.60	493,437	-0.13(-0.56%)
Jun 21, 2006	22.60	22.82	22.60	22.73	617,492	+0.11(+0.50%)
Jun 20, 2006	22.73	22.73	22.58	22.61	628,360	-0.08(-0.37%)
Jun 19, 2006	22.90	22.94	22.63	22.70	1,269,445	-0.17(-0.76%)
Jun 16, 2006	22.88	23.00	22.83	22.87	1,064,409	-0.11(-0.49%)
Jun 15, 2006	22.73	23.08	22.70	22.98	1,292,904	+0.28(+1.23%)
Jun 14, 2006	22.59	22.76	22.59	22.70	1,355,859	+0.04(+0.17%)
Jun 13, 2006	22.75	22.91	22.65	22.67	1,311,061	-0.06(-0.27%)
Jun 12, 2006	22.97	23.04	22.73	22.73	1,012,322	-0.23(-1.02%)
Jun 09, 2006	23.02	23.14	22.96	22.96	1,049,035	-0.17(-0.72%)
Jun 08, 2006	23.11	23.19	22.86	23.13	2,914,899	+0.04(+0.16%)
Jun 07, 2006	23.05	23.29	23.00	23.09	1,936,374	+0.11(+0.46%)
Jun 06, 2006	22.99	23.09	22.86	22.98	4,012,310	+0.04(+0.16%)
Jun 05, 2006	23.20	23.23	22.93	22.94	1,163,945	-0.36(-1.55%)
Jun 02, 2006	23.32	23.34	23.17	23.31	1,285,217	+0.09(+0.39%)
Jun 01, 2006	22.99	23.22	22.94	23.22	1,161,294	+0.32(+1.42%)
May 31, 2006	22.78	22.91	22.74	22.89	1,552,015	+0.14(+0.63%)
May 30, 2006	22.89	22.95	22.70	22.75	1,913,710	-0.30(-1.31%)
May 26, 2006	23.00	23.10	22.93	23.05	2,565,662	+0.13(+0.56%)
May 25, 2006	22.87	22.95	22.77	22.92	703,774	+0.21(+0.93%)
May 24, 2006	22.68	22.78	22.48	22.71	2,260,693	+0.07(+0.30%)
May 23, 2006	22.82	22.85	22.64	22.64	3,016,820	-0.11(-0.46%)
May 22, 2006	22.76	22.95	22.74	22.75	1,157,450	-0.10(-0.43%)
May 19, 2006	23.00	23.00	22.73	22.85	1,446,117	-0.13(-0.56%)
May 18, 2006	23.11	23.12	22.96	22.97	1,707,746	-0.10(-0.43%)
May 17, 2006	23.23	23.40	23.06	23.07	4,452,865	-0.24(-1.04%)
May 16, 2006	23.24	23.39	23.22	23.31	2,396,544	+0.06(+0.26%)
May 15, 2006	22.98	23.25	22.94	23.25	2,980,638	+0.32(+1.42%)
May 12, 2006	22.92	23.06	22.91	22.93	1,863,611	-0.05(-0.23%)
May 11, 2006	23.05	23.13	22.94	22.98	2,147,904	-0.05(-0.20%)
May 10, 2006	23.02	23.13	23.01	23.03	3,022,785	-0.02(-0.10%)
May 09, 2006	23.16	23.21	23.02	23.05	4,211,249	-0.17(-0.72%)
May 08, 2006	23.17	23.25	23.16	23.22	4,096,604	-0.01(-0.03%)
May 05, 2006	23.11	23.26	23.04	23.22	1,577,197	+0.23(+0.98%)
May 04, 2006	23.62	23.62	22.92	23.00	1,955,989	+0.08(+0.33%)
May 03, 2006	23.06	23.13	22.91	22.92	2,919,935	-0.26(-1.11%)
May 02, 2006	23.21	23.26	23.12	23.18	1,048,770	+0.00(+0.00%)
May 01, 2006	23.34	23.41	23.17	23.18	1,350,028	-0.20(-0.87%)
Apr 28, 2006	23.15	23.37	23.15	23.38	3,249,821	+0.23(+1.01%)
Apr 27, 2006	23.20	23.28	23.07	23.15	5,924,165	-0.13(-0.55%)
Apr 26, 2006	23.25	23.39	23.19	23.28	2,905,621	+0.00(+0.00%)
Apr 25, 2006	23.40	23.42	23.20	23.28	3,636,699	-0.14(-0.61%)
Apr 24, 2006	23.15	23.46	23.15	23.42	2,146,711	-0.09(-0.38%)
Apr 21, 2006	23.70	23.70	23.41	23.51	1,547,906	-0.05(-0.22%)
Apr 20, 2006	23.40	23.59	23.35	23.56	4,633,382	+0.21(+0.90%)
Apr 19, 2006	23.47	23.47	23.26	23.35	1,863,346	-0.14(-0.58%)
Apr 18, 2006	23.37	23.50	23.30	23.49	10,141,247	+0.22(+0.94%)
Apr 17, 2006	23.41	23.41	23.19	23.27	2,016,427	-0.14(-0.58%)
Apr 13, 2006	23.46	23.44	23.31	23.40	2,339,023	-0.05(-0.23%)
Apr 12, 2006	23.31	23.46	23.28	23.46	5,589,773	+0.16(+0.68%)
Apr 11, 2006	23.56	23.56	23.19	23.30	3,039,484	-0.26(-1.09%)
Apr 10, 2006	23.62	23.62	23.40	23.56	2,501,912	-0.05(-0.19%)
Apr 07, 2006	23.95	23.99	23.58	23.60	2,429,546	-0.29(-1.20%)
Apr 06, 2006	24.05	24.05	23.77	23.89	2,937,430	-0.18(-0.75%)
Apr 05, 2006	24.05	24.17	24.03	24.07	2,529,877	-0.08(-0.31%)
Apr 04, 2006	24.05	24.20	24.02	24.14	3,338,489	+0.03(+0.13%)

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.