Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.49	20.61	20.31	20.61	4,403	+0.18(+0.86%)
Jun 29, 2006	19.97	20.43	19.97	20.43	8,465	+0.79(+4.03%)
Jun 28, 2006	19.75	20.03	18.64	19.64	22,324	-0.22(-1.12%)
Jun 27, 2006	19.96	19.96	19.71	19.86	1,302	-0.37(-1.82%)
Jun 26, 2006	20.43	20.43	19.97	20.23	13,934	-0.37(-1.79%)
Jun 23, 2006	20.29	20.65	20.29	20.60	4,980	+0.07(+0.34%)
Jun 22, 2006	20.43	20.54	20.43	20.53	677	-0.05(-0.22%)
Jun 21, 2006	20.29	20.72	20.04	20.58	7,167	+0.50(+2.49%)
Jun 20, 2006	20.00	20.08	19.92	20.08	2,839	+0.12(+0.58%)
Jun 19, 2006	20.08	20.36	19.96	19.96	4,033	-0.25(-1.25%)
Jun 16, 2006	20.39	20.40	20.08	20.22	1,172	-0.06(-0.30%)
Jun 15, 2006	19.96	20.28	19.96	20.28	4,095	+0.41(+2.05%)
Jun 14, 2006	19.58	19.94	19.58	19.87	8,653	+0.51(+2.62%)
Jun 13, 2006	19.62	19.62	19.35	19.37	5,513	-0.63(-3.15%)
Jun 12, 2006	19.73	20.12	19.73	20.00	6,590	+0.26(+1.32%)
Jun 09, 2006	19.58	19.83	19.58	19.73	19,420	-0.01(-0.04%)
Jun 08, 2006	19.75	19.86	19.57	19.74	8,147	-0.56(-2.76%)
Jun 07, 2006	20.10	20.39	20.06	20.30	5,710	+0.27(+1.34%)
Jun 06, 2006	19.79	20.16	19.79	20.03	4,444	+0.15(+0.77%)
Jun 05, 2006	20.18	20.18	19.88	19.88	9,866	-0.55(-2.67%)
Jun 02, 2006	20.27	20.45	20.23	20.43	3,074	+0.21(+1.03%)
Jun 01, 2006	20.10	20.29	20.09	20.22	5,804	-0.06(-0.30%)
May 31, 2006	20.47	20.71	20.04	20.28	16,944	-0.26(-1.27%)
May 30, 2006	20.80	20.89	20.32	20.54	28,577	-0.03(-0.13%)
May 26, 2006	20.39	20.59	20.39	20.57	5,361	+0.28(+1.39%)
May 25, 2006	20.16	20.38	19.96	20.29	3,708	+0.13(+0.65%)
May 24, 2006	20.51	20.51	19.96	20.16	4,160	-0.77(-3.67%)
May 23, 2006	20.51	21.05	20.51	20.92	3,749	+0.46(+2.25%)
May 22, 2006	21.12	21.12	20.46	20.46	7,296	-0.66(-3.13%)
May 19, 2006	20.82	21.32	20.82	21.12	23,772	+0.30(+1.44%)
May 18, 2006	21.30	21.42	20.82	20.82	9,881	-0.21(-0.99%)
May 17, 2006	21.15	21.49	20.61	21.03	12,597	-0.23(-1.08%)
May 16, 2006	20.90	21.48	20.90	21.26	15,074	+1.41(+7.12%)
May 15, 2006	20.66	20.66	19.79	19.85	25,677	-1.04(-4.99%)
May 12, 2006	21.47	21.47	20.78	20.89	4,608	-0.30(-1.40%)
May 11, 2006	21.50	21.50	20.96	21.19	20,313	-0.13(-0.63%)
May 10, 2006	21.28	21.50	21.08	21.32	7,580	+0.21(+1.02%)
May 09, 2006	20.91	21.12	20.86	21.11	11,216	+0.47(+2.27%)
May 08, 2006	20.56	20.90	20.56	20.64	30,092	+0.49(+2.44%)
May 05, 2006	20.04	20.15	20.01	20.15	19,130	+0.12(+0.58%)
May 04, 2006	20.13	20.13	19.90	20.03	8,398	-0.30(-1.47%)
May 03, 2006	20.23	20.37	20.16	20.33	2,940	+0.11(+0.53%)
May 02, 2006	20.47	20.47	20.08	20.23	5,360	+0.01(+0.04%)
May 01, 2006	19.98	20.41	19.98	20.22	41,869	+0.74(+3.78%)
Apr 28, 2006	19.34	19.51	19.34	19.48	8,334	+0.17(+0.87%)
Apr 27, 2006	19.48	19.56	19.31	19.31	3,378	+0.13(+0.68%)
Apr 26, 2006	19.01	19.27	18.97	19.18	16,134	+0.07(+0.36%)
Apr 25, 2006	19.11	19.11	18.97	19.11	3,918	-0.02(-0.08%)
Apr 24, 2006	18.97	19.19	18.87	19.13	5,783	+0.28(+1.47%)
Apr 21, 2006	18.94	19.16	18.85	18.85	6,895	+0.00(+0.00%)
Apr 20, 2006	18.61	19.14	18.61	18.85	14,051	+0.35(+1.87%)
Apr 19, 2006	18.31	18.61	18.31	18.51	7,097	+0.12(+0.67%)
Apr 18, 2006	18.24	18.41	18.24	18.38	7,411	+0.05(+0.29%)
Apr 17, 2006	18.42	18.43	18.18	18.33	8,747	+0.18(+0.97%)
Apr 13, 2006	18.14	18.15	18.14	18.15	520	-0.01(-0.04%)
Apr 12, 2006	17.85	18.32	17.79	18.16	4,074	+0.31(+1.72%)
Apr 11, 2006	18.08	18.08	17.82	17.85	7,591	+0.04(+0.22%)
Apr 10, 2006	18.18	18.18	17.81	17.81	5,237	-0.47(-2.56%)
Apr 07, 2006	18.16	18.37	18.15	18.28	3,507	-0.09(-0.50%)
Apr 06, 2006	18.41	18.41	18.31	18.38	1,562	+0.07(+0.38%)
Apr 05, 2006	18.12	18.47	18.12	18.31	4,887	+0.02(+0.13%)
Apr 04, 2006	18.32	18.41	17.68	18.28	3,979	+0.53(+2.98%)

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.