Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	23.26	23.33	23.23	23.24	16,422	-0.02(-0.09%)
Jun 29, 2006	22.89	23.26	22.89	23.26	14,803	+0.53(+2.34%)
Jun 28, 2006	22.70	22.73	22.66	22.73	20,817	+0.06(+0.25%)
Jun 27, 2006	22.72	22.84	22.68	22.68	4,163	-0.21(-0.91%)
Jun 26, 2006	22.83	22.88	22.79	22.88	14,109	+0.04(+0.17%)
Jun 23, 2006	22.79	22.84	22.79	22.84	925	+0.01(+0.04%)
Jun 22, 2006	22.95	22.95	22.80	22.84	22,436	-0.23(-0.99%)
Jun 21, 2006	22.98	23.14	22.96	23.06	29,376	+0.26(+1.14%)
Jun 20, 2006	22.89	22.95	22.78	22.81	9,020	-0.04(-0.19%)
Jun 19, 2006	23.02	23.02	22.84	22.85	7,170	-0.17(-0.73%)
Jun 16, 2006	23.01	23.02	22.94	23.02	3,238	-0.09(-0.39%)
Jun 15, 2006	22.84	23.11	22.84	23.11	3,700	+0.47(+2.06%)
Jun 14, 2006	22.58	22.64	22.43	22.64	14,572	+0.13(+0.56%)
Jun 13, 2006	22.72	22.78	22.46	22.52	54,588	-0.15(-0.67%)
Jun 12, 2006	22.95	22.98	22.67	22.67	26,600	-0.29(-1.28%)
Jun 09, 2006	23.10	23.11	22.93	22.96	34,233	-0.11(-0.49%)
Jun 08, 2006	23.00	23.09	22.73	23.07	14,109	+0.05(+0.23%)
Jun 07, 2006	23.15	23.20	23.02	23.02	24,749	-0.06(-0.26%)
Jun 06, 2006	23.26	23.26	23.02	23.08	57,826	-0.10(-0.43%)
Jun 05, 2006	23.44	23.48	23.18	23.18	69,392	-0.37(-1.58%)
Jun 02, 2006	23.64	23.64	23.48	23.55	20,355	+0.04(+0.18%)
Jun 01, 2006	23.29	23.51	23.29	23.51	7,170	+0.25(+1.08%)
May 31, 2006	23.25	23.26	23.19	23.26	1,327,473	+0.13(+0.56%)
May 30, 2006	23.35	23.35	23.13	23.13	15,497	-0.29(-1.26%)
May 26, 2006	23.36	23.42	23.33	23.42	4,857	+0.12(+0.50%)
May 25, 2006	23.25	23.31	23.18	23.31	7,633	+0.19(+0.80%)
May 24, 2006	23.02	23.19	22.89	23.12	39,322	+0.10(+0.45%)
May 23, 2006	23.32	23.32	23.02	23.02	9,946	-0.07(-0.32%)
May 22, 2006	23.14	23.18	22.99	23.09	39,090	-0.06(-0.26%)
May 19, 2006	23.19	23.22	23.11	23.15	10,871	+0.08(+0.34%)
May 18, 2006	23.26	23.26	23.07	23.07	12,490	-0.14(-0.61%)
May 17, 2006	23.39	23.39	23.22	23.22	12,027	-0.34(-1.45%)
May 16, 2006	23.66	23.66	23.54	23.56	9,252	-0.05(-0.22%)
May 15, 2006	23.54	23.62	23.50	23.61	4,394	+0.05(+0.22%)
May 12, 2006	23.64	23.65	23.56	23.56	21,974	-0.21(-0.89%)
May 11, 2006	23.85	23.85	23.77	23.77	12,259	-0.25(-1.04%)
May 10, 2006	24.05	24.05	23.99	24.02	31,689	-0.05(-0.22%)
May 09, 2006	24.14	24.14	24.07	24.07	7,170	-0.06(-0.23%)
May 08, 2006	24.16	24.16	24.13	24.13	6,245	+0.03(+0.13%)
May 05, 2006	23.99	24.11	23.99	24.10	7,170	+0.19(+0.78%)
May 04, 2006	23.89	23.93	23.89	23.91	3,469	+0.07(+0.31%)
May 03, 2006	23.90	23.90	23.79	23.84	70,086	-0.05(-0.20%)
May 02, 2006	23.90	23.93	23.86	23.89	6,476	+0.09(+0.36%)
May 01, 2006	23.94	23.96	23.80	23.80	16,191	-0.10(-0.42%)
Apr 28, 2006	23.92	24.03	23.89	23.90	19,892	-0.13(-0.56%)
Apr 27, 2006	23.79	24.09	23.79	24.03	10,177	+0.12(+0.49%)
Apr 26, 2006	23.93	23.99	23.88	23.92	17,579	+0.06(+0.24%)
Apr 25, 2006	23.94	23.94	23.83	23.86	5,551	-0.08(-0.33%)
Apr 24, 2006	23.85	23.96	23.85	23.94	32,845	-0.04(-0.16%)
Apr 21, 2006	24.12	24.12	23.97	23.98	20,123	-0.02(-0.09%)
Apr 20, 2006	24.03	24.05	24.00	24.00	5,551	+0.05(+0.22%)
Apr 19, 2006	23.97	23.97	23.86	23.95	19,892	+0.01(+0.05%)
Apr 18, 2006	23.53	23.94	23.53	23.93	20,355	+0.41(+1.73%)
Apr 17, 2006	23.67	23.67	23.51	23.53	10,640	-0.09(-0.38%)
Apr 13, 2006	23.60	23.66	23.59	23.62	20,123	+0.01(+0.05%)
Apr 12, 2006	23.65	23.65	23.60	23.61	13,415	+0.04(+0.18%)
Apr 11, 2006	23.73	23.73	23.52	23.56	24,518	-0.14(-0.60%)
Apr 10, 2006	23.80	23.82	23.68	23.70	19,661	-0.02(-0.07%)
Apr 07, 2006	23.76	23.76	23.72	23.72	2,081	-0.24(-1.01%)
Apr 06, 2006	23.96	23.99	23.88	23.96	114,728	-0.03(-0.11%)
Apr 05, 2006	23.92	23.99	23.92	23.99	6,939	+0.07(+0.29%)
Apr 04, 2006	23.87	23.92	23.77	23.92	17,116	+0.13(+0.56%)

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.