Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.82	21.88	21.79	21.80	17,511	-0.02(-0.09%)
Jun 29, 2006	21.47	21.82	21.47	21.82	15,785	+0.50(+2.34%)
Jun 28, 2006	21.29	21.32	21.25	21.32	22,197	+0.05(+0.25%)
Jun 27, 2006	21.31	21.42	21.27	21.27	4,439	-0.19(-0.91%)
Jun 26, 2006	21.41	21.46	21.37	21.46	15,045	+0.04(+0.17%)
Jun 23, 2006	21.37	21.42	21.37	21.42	986	+0.01(+0.04%)
Jun 22, 2006	21.52	21.52	21.38	21.42	23,924	-0.21(-0.99%)
Jun 21, 2006	21.55	21.70	21.53	21.63	31,323	+0.24(+1.14%)
Jun 20, 2006	21.47	21.52	21.36	21.39	9,619	-0.04(-0.19%)
Jun 19, 2006	21.59	21.59	21.42	21.43	7,645	-0.16(-0.73%)
Jun 16, 2006	21.58	21.59	21.52	21.59	3,453	-0.09(-0.39%)
Jun 15, 2006	21.42	21.67	21.42	21.67	3,946	+0.44(+2.06%)
Jun 14, 2006	21.18	21.23	21.03	21.23	15,538	+0.12(+0.56%)
Jun 13, 2006	21.31	21.37	21.06	21.12	58,208	-0.14(-0.67%)
Jun 12, 2006	21.52	21.55	21.26	21.26	28,364	-0.28(-1.28%)
Jun 09, 2006	21.67	21.67	21.50	21.53	36,503	-0.11(-0.49%)
Jun 08, 2006	21.57	21.65	21.31	21.64	15,045	+0.05(+0.23%)
Jun 07, 2006	21.71	21.76	21.59	21.59	26,390	-0.06(-0.26%)
Jun 06, 2006	21.81	21.81	21.59	21.65	61,661	-0.09(-0.43%)
Jun 05, 2006	21.98	22.02	21.74	21.74	73,993	-0.35(-1.58%)
Jun 02, 2006	22.17	22.17	22.02	22.09	21,704	+0.04(+0.18%)
Jun 01, 2006	21.84	22.05	21.84	22.05	7,645	+0.24(+1.08%)
May 31, 2006	21.80	21.81	21.75	21.81	1,415,491	+0.12(+0.56%)
May 30, 2006	21.89	21.89	21.69	21.69	16,525	-0.28(-1.26%)
May 26, 2006	21.91	21.97	21.88	21.97	5,179	+0.11(+0.50%)
May 25, 2006	21.80	21.86	21.74	21.86	8,139	+0.17(+0.80%)
May 24, 2006	21.59	21.75	21.47	21.68	41,929	+0.10(+0.45%)
May 23, 2006	21.87	21.87	21.59	21.59	10,605	-0.07(-0.32%)
May 22, 2006	21.70	21.74	21.56	21.65	41,682	-0.06(-0.26%)
May 19, 2006	21.75	21.78	21.67	21.71	11,592	+0.07(+0.34%)
May 18, 2006	21.81	21.81	21.64	21.64	13,318	-0.13(-0.61%)
May 17, 2006	21.94	21.94	21.77	21.77	12,825	-0.32(-1.45%)
May 16, 2006	22.19	22.19	22.08	22.09	9,865	-0.05(-0.22%)
May 15, 2006	22.07	22.15	22.04	22.14	4,686	+0.05(+0.22%)
May 12, 2006	22.17	22.18	22.09	22.09	23,431	-0.20(-0.89%)
May 11, 2006	22.36	22.36	22.29	22.29	13,072	-0.24(-1.04%)
May 10, 2006	22.55	22.55	22.50	22.53	33,790	-0.05(-0.22%)
May 09, 2006	22.64	22.64	22.57	22.57	7,645	-0.05(-0.23%)
May 08, 2006	22.66	22.66	22.63	22.63	6,659	+0.03(+0.13%)
May 05, 2006	22.50	22.61	22.50	22.60	7,645	+0.17(+0.78%)
May 04, 2006	22.40	22.44	22.40	22.43	3,699	+0.07(+0.31%)
May 03, 2006	22.41	22.41	22.31	22.36	74,733	-0.04(-0.20%)
May 02, 2006	22.41	22.45	22.38	22.40	6,906	+0.08(+0.36%)
May 01, 2006	22.45	22.47	22.32	22.32	17,265	-0.09(-0.42%)
Apr 28, 2006	22.43	22.53	22.41	22.41	21,211	-0.13(-0.56%)
Apr 27, 2006	22.31	22.60	22.31	22.54	10,852	+0.11(+0.49%)
Apr 26, 2006	22.44	22.49	22.39	22.43	18,744	+0.05(+0.24%)
Apr 25, 2006	22.45	22.45	22.35	22.38	5,919	-0.07(-0.32%)
Apr 24, 2006	22.36	22.47	22.36	22.45	35,023	-0.04(-0.16%)
Apr 21, 2006	22.62	22.62	22.48	22.49	21,458	-0.02(-0.09%)
Apr 20, 2006	22.53	22.55	22.51	22.51	5,919	+0.05(+0.22%)
Apr 19, 2006	22.48	22.48	22.38	22.46	21,211	+0.01(+0.05%)
Apr 18, 2006	22.07	22.45	22.07	22.45	21,704	+0.38(+1.73%)
Apr 17, 2006	22.19	22.19	22.04	22.06	11,345	-0.09(-0.38%)
Apr 13, 2006	22.13	22.19	22.12	22.15	21,458	+0.01(+0.06%)
Apr 12, 2006	22.18	22.18	22.13	22.14	14,305	+0.04(+0.18%)
Apr 11, 2006	22.25	22.25	22.06	22.10	26,144	-0.13(-0.60%)
Apr 10, 2006	22.32	22.34	22.21	22.23	20,964	-0.02(-0.07%)
Apr 07, 2006	22.28	22.28	22.25	22.25	2,219	-0.23(-1.01%)
Apr 06, 2006	22.47	22.50	22.39	22.47	122,335	-0.02(-0.11%)
Apr 05, 2006	22.43	22.50	22.43	22.50	7,399	+0.06(+0.29%)
Apr 04, 2006	22.38	22.43	22.29	22.43	18,251	+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.