Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.07	21.38	21.07	21.24	1,309,460	+0.21(+0.99%)
Jun 29, 2006	19.95	21.04	19.95	21.03	392,925	+1.25(+6.33%)
Jun 28, 2006	19.82	19.95	19.43	19.78	326,704	+0.07(+0.35%)
Jun 27, 2006	20.22	20.59	19.69	19.71	290,760	-0.56(-2.77%)
Jun 26, 2006	20.07	20.36	20.00	20.27	240,108	+0.29(+1.47%)
Jun 23, 2006	19.73	20.29	19.37	19.98	335,505	+0.18(+0.92%)
Jun 22, 2006	20.43	20.30	19.76	19.80	399,482	-0.63(-3.09%)
Jun 21, 2006	19.77	20.58	19.77	20.43	272,054	+0.63(+3.18%)
Jun 20, 2006	19.90	20.01	19.69	19.80	396,954	-0.18(-0.89%)
Jun 19, 2006	20.44	20.59	19.97	19.97	296,743	-0.48(-2.32%)
Jun 16, 2006	20.56	20.68	20.28	20.45	893,087	-0.13(-0.61%)
Jun 15, 2006	19.90	20.63	19.90	20.58	485,933	+0.79(+4.02%)
Jun 14, 2006	20.23	20.23	19.68	19.78	628,664	-0.38(-1.86%)
Jun 13, 2006	20.34	20.87	19.97	20.16	532,537	-0.28(-1.35%)
Jun 12, 2006	20.61	20.81	20.43	20.43	767,816	-0.20(-0.96%)
Jun 09, 2006	20.50	20.69	20.39	20.63	477,211	+0.13(+0.65%)
Jun 08, 2006	20.32	20.61	19.95	20.50	425,454	+0.08(+0.40%)
Jun 07, 2006	20.38	20.70	20.10	20.42	557,111	+0.03(+0.17%)
Jun 06, 2006	20.55	20.72	20.13	20.38	421,597	-0.22(-1.05%)
Jun 05, 2006	21.08	21.30	20.58	20.60	429,460	-0.63(-2.97%)
Jun 02, 2006	21.24	21.47	20.51	21.23	574,074	+0.34(+1.63%)
Jun 01, 2006	20.13	20.90	19.99	20.89	535,624	+0.74(+3.67%)
May 31, 2006	20.61	20.75	20.02	20.15	1,184,319	-0.38(-1.83%)
May 30, 2006	21.83	21.83	20.52	20.52	1,140,495	-1.57(-7.10%)
May 26, 2006	22.76	23.22	21.83	22.09	1,014,567	-1.38(-5.89%)
May 25, 2006	23.27	23.47	22.76	23.47	578,121	+0.57(+2.47%)
May 24, 2006	22.74	23.16	22.15	22.91	428,825	+0.17(+0.74%)
May 23, 2006	23.12	23.30	22.63	22.74	523,822	-0.25(-1.07%)
May 22, 2006	22.83	23.15	22.57	22.99	499,367	-0.16(-0.67%)
May 19, 2006	23.54	23.71	22.76	23.14	612,449	-0.48(-2.01%)
May 18, 2006	23.98	23.99	23.52	23.62	398,998	-0.25(-1.07%)
May 17, 2006	23.86	24.35	23.59	23.87	334,973	-0.32(-1.32%)
May 16, 2006	24.10	24.38	23.86	24.19	395,416	+0.24(+1.01%)
May 15, 2006	23.75	24.09	23.65	23.95	427,177	+0.17(+0.71%)
May 12, 2006	24.24	24.48	23.71	23.78	579,388	-0.63(-2.57%)
May 11, 2006	24.48	24.76	24.14	24.41	520,212	-0.09(-0.37%)
May 10, 2006	24.57	24.82	24.26	24.50	358,242	-0.19(-0.79%)
May 09, 2006	24.26	24.97	24.10	24.69	342,215	+0.28(+1.15%)
May 08, 2006	24.32	24.54	24.16	24.41	218,739	-0.06(-0.25%)
May 05, 2006	24.22	24.73	23.99	24.47	371,167	+0.43(+1.80%)
May 04, 2006	23.44	24.22	23.44	24.04	200,711	+0.50(+2.13%)
May 03, 2006	23.44	23.63	23.24	23.54	198,481	+0.22(+0.94%)
May 02, 2006	23.07	23.66	22.80	23.32	365,420	+0.38(+1.68%)
May 01, 2006	23.20	23.31	22.76	22.93	279,655	-0.15(-0.65%)
Apr 28, 2006	22.50	23.17	22.43	23.08	510,085	+0.58(+2.59%)
Apr 27, 2006	22.67	23.07	22.09	22.50	316,702	-0.38(-1.68%)
Apr 26, 2006	22.87	22.97	22.55	22.89	818,153	+0.15(+0.67%)
Apr 25, 2006	22.34	22.78	22.12	22.73	461,167	+0.35(+1.58%)
Apr 24, 2006	22.83	22.83	22.18	22.38	195,362	-0.40(-1.76%)
Apr 21, 2006	22.91	22.95	22.45	22.78	453,144	+0.03(+0.11%)
Apr 20, 2006	22.70	22.88	22.40	22.76	510,120	+0.07(+0.30%)
Apr 19, 2006	22.18	22.73	22.13	22.69	614,146	+0.40(+1.80%)
Apr 18, 2006	21.36	22.29	21.45	22.29	313,629	+0.92(+4.33%)
Apr 17, 2006	21.26	21.41	21.11	21.36	275,554	+0.19(+0.92%)
Apr 13, 2006	21.24	21.47	21.03	21.17	275,427	-0.03(-0.12%)
Apr 12, 2006	21.20	21.25	20.85	21.19	246,684	-0.01(-0.04%)
Apr 11, 2006	21.10	21.30	20.98	21.20	354,494	+0.09(+0.45%)
Apr 10, 2006	21.36	21.36	20.95	21.11	541,871	-0.13(-0.63%)
Apr 07, 2006	21.55	21.72	21.00	21.24	209,764	-0.16(-0.73%)
Apr 06, 2006	21.40	21.50	21.08	21.40	284,203	-0.16(-0.72%)
Apr 05, 2006	21.03	21.58	20.99	21.55	575,454	+0.41(+1.94%)
Apr 04, 2006	21.11	21.27	20.96	21.14	761,224	-0.08(-0.37%)

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.