Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.85	22.97	22.85	22.97	14,400	+0.12(+0.53%)
Jun 29, 2006	22.93	23.01	22.81	22.85	15,200	-0.13(-0.57%)
Jun 28, 2006	23.21	23.30	22.95	22.98	18,900	-0.72(-3.04%)
Jun 27, 2006	23.11	23.70	23.11	23.70	29,000	+0.40(+1.72%)
Jun 26, 2006	23.36	23.36	23.02	23.30	23,700	+0.02(+0.09%)
Jun 23, 2006	23.23	23.32	23.20	23.28	17,800	+0.14(+0.61%)
Jun 22, 2006	23.05	23.19	23.05	23.14	19,000	+0.05(+0.22%)
Jun 21, 2006	23.58	23.60	23.05	23.09	26,200	-0.33(-1.41%)
Jun 20, 2006	23.50	23.58	23.27	23.42	22,900	-0.08(-0.34%)
Jun 19, 2006	23.47	23.55	23.33	23.50	16,400	+0.00(+0.00%)
Jun 16, 2006	23.55	23.55	23.41	23.50	21,900	+0.04(+0.17%)
Jun 15, 2006	23.40	23.80	23.40	23.46	23,800	-0.02(-0.09%)
Jun 14, 2006	23.70	23.74	23.39	23.48	33,100	-0.26(-1.10%)
Jun 13, 2006	23.70	23.79	23.68	23.74	19,700	-0.01(-0.04%)
Jun 12, 2006	23.80	23.83	23.69	23.75	14,000	-0.11(-0.46%)
Jun 09, 2006	23.73	23.86	23.71	23.86	16,900	+0.08(+0.34%)
Jun 08, 2006	23.79	23.87	23.76	23.78	12,700	+0.04(+0.17%)
Jun 07, 2006	23.82	23.89	23.74	23.74	15,600	-0.10(-0.42%)
Jun 06, 2006	23.85	23.88	23.80	23.84	20,100	-0.06(-0.25%)
Jun 05, 2006	23.92	23.92	23.77	23.90	38,900	+0.18(+0.76%)
Jun 02, 2006	23.69	23.86	23.66	23.72	18,700	+0.08(+0.34%)
Jun 01, 2006	23.50	23.69	23.39	23.64	17,600	+0.16(+0.68%)
May 31, 2006	23.36	23.70	23.30	23.48	15,600	+0.22(+0.95%)
May 30, 2006	23.16	23.26	23.00	23.26	28,100	+0.13(+0.56%)
May 26, 2006	23.10	23.20	23.08	23.13	31,000	+0.04(+0.17%)
May 25, 2006	23.13	23.18	23.05	23.09	36,700	-0.03(-0.13%)
May 24, 2006	23.05	23.14	23.00	23.12	49,100	+0.04(+0.17%)
May 23, 2006	23.04	23.13	22.97	23.08	38,800	+0.06(+0.26%)
May 22, 2006	22.98	23.09	22.98	23.02	36,900	+0.00(+0.00%)
May 19, 2006	22.94	23.03	22.90	23.02	22,100	+0.04(+0.17%)
May 18, 2006	22.94	23.10	22.91	22.98	32,900	+0.04(+0.17%)
May 17, 2006	23.15	23.17	22.91	22.94	18,600	-0.18(-0.78%)
May 16, 2006	23.26	23.29	23.12	23.12	24,400	-0.18(-0.77%)
May 15, 2006	23.32	23.40	23.30	23.30	31,100	+0.05(+0.22%)
May 12, 2006	23.20	23.36	23.20	23.25	40,700	-0.32(-1.36%)
May 11, 2006	23.55	23.68	23.48	23.57	32,500	-0.03(-0.13%)
May 10, 2006	23.50	23.63	23.50	23.60	18,900	+0.09(+0.38%)
May 09, 2006	23.50	23.68	23.50	23.51	31,500	+0.02(+0.09%)
May 08, 2006	23.33	23.49	23.20	23.49	48,500	+0.16(+0.69%)
May 05, 2006	23.26	23.42	23.23	23.33	23,800	+0.09(+0.39%)
May 04, 2006	23.32	23.34	23.22	23.24	42,800	-0.03(-0.13%)
May 03, 2006	23.35	23.40	23.25	23.27	45,200	-0.14(-0.60%)
May 02, 2006	23.38	23.49	23.34	23.41	27,100	-0.01(-0.04%)
May 01, 2006	23.31	23.45	23.31	23.42	10,700	+0.05(+0.21%)
Apr 28, 2006	23.40	23.48	23.35	23.37	14,500	-0.09(-0.38%)
Apr 27, 2006	23.35	23.49	23.34	23.46	14,200	+0.07(+0.30%)
Apr 26, 2006	23.25	23.39	23.25	23.39	17,800	+0.13(+0.56%)
Apr 25, 2006	23.25	23.37	23.25	23.26	26,300	-0.06(-0.26%)
Apr 24, 2006	23.28	23.37	23.26	23.32	24,900	-0.05(-0.21%)
Apr 21, 2006	23.17	23.39	23.16	23.37	23,200	+0.20(+0.86%)
Apr 20, 2006	23.25	23.30	23.12	23.17	34,300	+0.04(+0.17%)
Apr 19, 2006	23.18	23.24	23.09	23.13	30,000	-0.09(-0.39%)
Apr 18, 2006	23.30	23.31	23.09	23.22	45,000	+0.00(+0.00%)
Apr 17, 2006	23.00	23.22	22.90	23.22	33,100	+0.13(+0.56%)
Apr 13, 2006	23.27	23.30	23.05	23.09	26,400	-0.18(-0.77%)
Apr 12, 2006	23.35	23.40	23.25	23.27	36,200	-0.10(-0.43%)
Apr 11, 2006	23.20	23.40	23.20	23.37	42,400	+0.02(+0.09%)
Apr 10, 2006	23.55	23.65	23.35	23.35	30,700	-0.23(-0.98%)
Apr 07, 2006	23.85	23.86	23.47	23.58	29,700	-0.36(-1.50%)
Apr 06, 2006	24.10	24.11	23.94	23.94	25,300	-0.25(-1.03%)
Apr 05, 2006	24.15	24.22	24.14	24.19	26,400	-0.06(-0.25%)
Apr 04, 2006	24.36	24.41	24.17	24.25	39,800	-0.17(-0.70%)

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.