Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.07	20.07	19.40	19.51	260,231	-0.49(-2.43%)
Jun 29, 2006	19.17	20.00	19.17	20.00	142,400	+0.67(+3.45%)
Jun 28, 2006	19.37	19.39	18.97	19.33	93,123	+0.10(+0.52%)
Jun 27, 2006	19.33	19.48	19.23	19.23	152,823	-0.09(-0.45%)
Jun 26, 2006	18.91	19.33	18.72	19.32	80,900	+0.56(+2.99%)
Jun 23, 2006	19.30	19.31	18.69	18.76	105,466	-0.53(-2.76%)
Jun 22, 2006	19.27	19.64	18.92	19.29	93,097	-0.07(-0.38%)
Jun 21, 2006	19.13	19.55	19.08	19.37	94,715	+0.15(+0.80%)
Jun 20, 2006	18.96	19.49	18.95	19.21	124,248	+0.17(+0.91%)
Jun 19, 2006	19.79	19.85	18.97	19.04	72,903	-0.73(-3.71%)
Jun 16, 2006	19.73	19.99	19.52	19.77	547,451	+0.09(+0.44%)
Jun 15, 2006	19.39	19.86	19.39	19.69	76,488	+0.48(+2.50%)
Jun 14, 2006	19.23	19.70	19.05	19.21	82,350	-0.07(-0.35%)
Jun 13, 2006	19.16	19.60	19.11	19.27	93,312	-0.17(-0.86%)
Jun 12, 2006	19.48	19.69	19.33	19.44	73,529	+0.01(+0.03%)
Jun 09, 2006	19.75	19.81	19.39	19.43	46,969	-0.19(-0.95%)
Jun 08, 2006	19.31	19.84	19.02	19.62	67,307	+0.21(+1.06%)
Jun 07, 2006	19.26	19.72	19.17	19.41	77,618	+0.25(+1.32%)
Jun 06, 2006	19.32	19.50	18.98	19.16	174,618	-0.06(-0.31%)
Jun 05, 2006	19.85	19.97	19.09	19.22	137,146	-0.77(-3.87%)
Jun 02, 2006	20.07	20.13	19.73	19.99	124,549	-0.01(-0.07%)
Jun 01, 2006	19.42	20.02	19.41	20.01	91,733	+0.50(+2.56%)
May 31, 2006	19.32	19.53	19.07	19.51	117,460	+0.32(+1.67%)
May 30, 2006	19.77	20.00	19.09	19.19	82,804	-0.65(-3.26%)
May 26, 2006	20.15	20.31	19.77	19.83	118,900	-0.29(-1.46%)
May 25, 2006	19.93	20.13	19.73	20.13	117,147	+0.39(+1.96%)
May 24, 2006	19.30	19.88	19.18	19.74	148,762	+0.42(+2.17%)
May 23, 2006	19.65	19.93	19.21	19.32	89,214	-0.20(-1.02%)
May 22, 2006	19.25	19.96	19.02	19.52	173,177	+0.13(+0.69%)
May 19, 2006	19.12	19.77	18.89	19.39	72,737	+0.23(+1.18%)
May 18, 2006	19.35	19.71	19.16	19.16	76,538	-0.16(-0.83%)
May 17, 2006	19.34	19.67	19.01	19.32	81,899	-0.23(-1.16%)
May 16, 2006	19.82	19.87	19.46	19.55	57,714	-0.14(-0.71%)
May 15, 2006	19.46	19.77	19.33	19.69	77,545	+0.11(+0.54%)
May 12, 2006	19.93	20.00	19.57	19.58	103,205	-0.48(-2.39%)
May 11, 2006	20.49	20.50	20.06	20.06	143,400	-0.37(-1.83%)
May 10, 2006	20.30	20.67	20.30	20.43	54,269	-0.03(-0.16%)
May 09, 2006	20.49	20.50	20.25	20.47	117,818	+0.01(+0.03%)
May 08, 2006	20.61	20.63	20.26	20.46	79,951	-0.10(-0.49%)
May 05, 2006	20.32	20.67	20.31	20.56	96,404	+0.21(+1.05%)
May 04, 2006	20.34	20.49	20.20	20.35	73,318	-0.05(-0.26%)
May 03, 2006	20.50	20.50	20.16	20.40	149,424	-0.11(-0.55%)
May 02, 2006	20.13	20.63	19.93	20.51	115,792	+0.34(+1.69%)
May 01, 2006	20.41	20.72	20.15	20.17	191,723	-0.07(-0.33%)
Apr 28, 2006	20.06	20.45	19.87	20.24	143,700	+0.03(+0.16%)
Apr 27, 2006	20.50	20.50	19.58	20.21	313,871	-0.30(-1.46%)
Apr 26, 2006	20.15	20.73	20.13	20.51	82,854	+0.44(+2.19%)
Apr 25, 2006	19.97	20.08	19.67	20.07	55,005	+0.06(+0.30%)
Apr 24, 2006	20.39	20.60	19.96	20.01	75,096	-0.51(-2.47%)
Apr 21, 2006	21.20	21.20	20.30	20.51	102,454	-0.42(-2.01%)
Apr 20, 2006	21.14	21.16	20.45	20.93	62,849	-0.15(-0.70%)
Apr 19, 2006	20.99	21.17	20.95	21.08	56,105	+0.26(+1.25%)
Apr 18, 2006	20.06	20.82	20.08	20.82	91,888	+0.76(+3.79%)
Apr 17, 2006	20.29	20.53	19.74	20.06	89,881	-0.18(-0.89%)
Apr 13, 2006	19.85	20.42	19.80	20.24	106,761	+0.35(+1.78%)
Apr 12, 2006	19.79	20.03	19.69	19.89	40,043	+0.10(+0.51%)
Apr 11, 2006	20.15	20.15	19.72	19.79	83,669	-0.31(-1.53%)
Apr 10, 2006	20.00	20.43	19.94	20.09	120,556	+0.07(+0.37%)
Apr 07, 2006	20.57	20.63	19.98	20.02	99,221	-0.33(-1.61%)
Apr 06, 2006	20.45	20.62	20.16	20.35	48,232	-0.05(-0.23%)
Apr 05, 2006	20.71	20.73	20.39	20.39	71,650	-0.14(-0.68%)
Apr 04, 2006	20.67	20.77	20.45	20.53	50,426	-0.14(-0.68%)

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.