Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.95	22.34	21.95	22.14	155,076	+0.26(+1.18%)
Jun 29, 2006	21.75	21.97	21.51	21.88	68,888	+0.13(+0.61%)
Jun 28, 2006	21.34	21.76	21.30	21.75	75,868	+0.32(+1.51%)
Jun 27, 2006	21.29	21.58	21.18	21.43	45,217	+0.14(+0.65%)
Jun 26, 2006	21.35	21.57	21.21	21.29	69,647	-0.13(-0.58%)
Jun 23, 2006	21.04	21.44	20.96	21.41	82,545	+0.30(+1.44%)
Jun 22, 2006	20.52	21.14	20.48	21.11	112,437	+0.46(+2.23%)
Jun 21, 2006	21.00	21.14	20.30	20.65	344,444	-0.25(-1.20%)
Jun 20, 2006	20.99	20.99	20.54	20.90	224,116	+0.07(+0.35%)
Jun 19, 2006	21.42	21.57	20.78	20.83	185,878	-0.14(-0.66%)
Jun 16, 2006	21.75	21.75	20.92	20.96	168,580	-0.80(-3.69%)
Jun 15, 2006	21.08	21.87	21.07	21.77	147,944	+0.82(+3.90%)
Jun 14, 2006	21.09	21.09	20.84	20.95	426,990	-0.05(-0.22%)
Jun 13, 2006	20.36	21.67	20.36	21.00	359,163	+0.46(+2.25%)
Jun 12, 2006	20.66	20.92	20.30	20.54	183,602	-0.12(-0.57%)
Jun 09, 2006	20.77	21.06	20.17	20.65	250,974	-0.01(-0.06%)
Jun 08, 2006	21.38	21.44	20.53	20.67	466,442	-0.71(-3.33%)
Jun 07, 2006	21.74	21.81	21.22	21.38	312,428	-0.36(-1.67%)
Jun 06, 2006	21.81	21.81	21.14	21.74	110,920	-0.07(-0.30%)
Jun 05, 2006	22.55	22.55	21.80	21.81	66,764	-0.80(-3.53%)
Jun 02, 2006	23.07	23.18	22.44	22.60	86,945	-0.30(-1.29%)
Jun 01, 2006	22.68	22.91	22.39	22.90	140,812	+0.38(+1.70%)
May 31, 2006	23.03	23.17	22.31	22.52	294,067	-0.48(-2.09%)
May 30, 2006	23.59	23.62	22.85	23.00	47,493	-0.53(-2.24%)
May 26, 2006	23.46	24.03	23.43	23.53	87,097	+0.07(+0.28%)
May 25, 2006	22.74	23.76	22.74	23.46	347,327	+0.32(+1.37%)
May 24, 2006	24.07	24.07	22.22	23.15	379,799	-0.76(-3.17%)
May 23, 2006	23.73	24.00	23.67	23.90	276,162	+0.29(+1.23%)
May 22, 2006	23.73	23.73	23.40	23.61	316,221	-0.13(-0.53%)
May 19, 2006	23.59	23.74	23.14	23.74	145,971	+0.14(+0.61%)
May 18, 2006	23.63	23.84	23.26	23.59	191,493	+0.06(+0.25%)
May 17, 2006	24.61	24.61	23.33	23.53	149,613	-1.08(-4.39%)
May 16, 2006	24.71	24.84	24.45	24.61	282,080	-0.11(-0.45%)
May 15, 2006	24.32	24.83	24.02	24.73	267,362	+0.34(+1.41%)
May 12, 2006	24.49	24.94	24.09	24.38	425,624	-0.32(-1.28%)
May 11, 2006	25.37	25.57	24.65	24.70	613,931	+0.11(+0.46%)
May 10, 2006	24.98	25.09	24.46	24.59	113,955	-0.35(-1.40%)
May 09, 2006	24.80	25.04	24.80	24.94	142,633	+0.13(+0.53%)
May 08, 2006	25.34	25.34	24.57	24.81	181,630	-0.53(-2.11%)
May 05, 2006	25.44	25.46	25.29	25.34	94,229	-0.07(-0.26%)
May 04, 2006	25.70	25.90	25.39	25.41	67,219	-0.23(-0.90%)
May 03, 2006	25.54	25.91	25.54	25.64	160,690	+0.11(+0.44%)
May 02, 2006	24.98	26.14	24.98	25.52	218,047	+0.55(+2.19%)
May 01, 2006	25.55	25.67	24.83	24.98	45,066	-0.57(-2.24%)
Apr 28, 2006	25.21	25.72	25.14	25.55	100,905	+0.34(+1.36%)
Apr 27, 2006	24.85	25.34	24.39	25.21	291,033	+0.43(+1.73%)
Apr 26, 2006	23.76	24.81	23.73	24.78	129,280	+1.02(+4.30%)
Apr 25, 2006	23.99	24.02	23.59	23.76	148,399	-0.20(-0.83%)
Apr 24, 2006	23.96	24.03	23.92	23.96	115,472	-0.01(-0.06%)
Apr 21, 2006	24.05	24.19	23.92	23.97	98,477	-0.10(-0.41%)
Apr 20, 2006	24.45	24.45	24.04	24.07	27,919	-0.35(-1.43%)
Apr 19, 2006	24.52	24.52	24.25	24.42	384,200	-0.10(-0.40%)
Apr 18, 2006	25.27	25.27	24.07	24.52	439,887	-0.45(-1.79%)
Apr 17, 2006	24.89	25.50	24.65	24.96	182,692	+0.09(+0.34%)
Apr 13, 2006	23.30	25.34	23.44	24.88	283,446	+1.58(+6.79%)
Apr 12, 2006	23.40	23.40	23.20	23.30	46,128	-0.15(-0.65%)
Apr 11, 2006	23.26	23.55	23.19	23.45	134,439	+0.18(+0.76%)
Apr 10, 2006	23.26	23.31	23.22	23.27	144,150	+0.03(+0.14%)
Apr 07, 2006	23.30	23.34	23.04	23.24	214,405	+0.24(+1.03%)
Apr 06, 2006	23.12	23.15	22.88	23.00	104,092	-0.05(-0.20%)
Apr 05, 2006	22.70	23.05	22.62	23.05	73,592	+0.47(+2.10%)
Apr 04, 2006	22.55	22.73	22.46	22.57	63,122	+0.01(+0.03%)

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.