Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	19.42	19.79	19.37	19.72	734,580	+0.25(+1.27%)
Jun 29, 2006	19.41	19.61	19.39	19.47	1,224,559	+0.08(+0.40%)
Jun 28, 2006	19.27	19.54	19.19	19.39	395,050	+0.16(+0.86%)
Jun 27, 2006	19.18	19.33	19.14	19.23	600,049	+0.04(+0.21%)
Jun 26, 2006	19.10	19.35	19.09	19.19	613,638	+0.07(+0.35%)
Jun 23, 2006	19.18	19.28	19.11	19.12	537,540	-0.14(-0.72%)
Jun 22, 2006	19.37	19.40	19.19	19.26	566,465	-0.19(-0.95%)
Jun 21, 2006	19.23	19.46	19.21	19.45	488,037	+0.22(+1.15%)
Jun 20, 2006	19.02	19.31	18.94	19.22	740,016	+0.11(+0.59%)
Jun 19, 2006	19.42	19.48	19.09	19.11	550,353	-0.31(-1.59%)
Jun 16, 2006	19.67	19.68	19.32	19.42	562,388	-0.18(-0.89%)
Jun 15, 2006	19.36	19.60	19.35	19.60	392,332	+0.27(+1.39%)
Jun 14, 2006	19.47	19.52	19.23	19.33	643,146	-0.09(-0.45%)
Jun 13, 2006	19.52	19.68	19.31	19.41	961,710	-0.17(-0.87%)
Jun 12, 2006	19.88	19.88	19.50	19.59	628,780	-0.24(-1.20%)
Jun 09, 2006	19.77	19.90	19.66	19.82	711,091	+0.09(+0.47%)
Jun 08, 2006	19.80	19.88	19.44	19.73	781,947	-0.12(-0.62%)
Jun 07, 2006	19.74	20.07	19.59	19.85	555,400	+0.08(+0.39%)
Jun 06, 2006	20.11	20.17	19.62	19.78	783,694	-0.58(-2.86%)
Jun 05, 2006	20.40	20.73	20.34	20.36	519,486	-0.04(-0.20%)
Jun 02, 2006	20.35	20.47	20.11	20.40	970,640	+0.49(+2.46%)
Jun 01, 2006	19.57	19.91	19.55	19.91	842,904	+0.41(+2.09%)
May 31, 2006	19.63	19.73	19.29	19.50	1,530,699	-0.06(-0.29%)
May 30, 2006	19.86	19.89	19.56	19.56	1,063,627	-0.43(-2.14%)
May 26, 2006	19.89	20.04	19.87	19.99	292,356	+0.12(+0.62%)
May 25, 2006	19.68	19.99	19.65	19.86	661,782	+0.28(+1.42%)
May 24, 2006	19.55	19.74	19.28	19.59	1,010,824	-0.01(-0.05%)
May 23, 2006	19.79	19.94	19.55	19.60	729,727	-0.07(-0.34%)
May 22, 2006	19.55	19.70	19.47	19.66	912,401	+0.06(+0.32%)
May 19, 2006	19.47	19.96	19.22	19.60	1,028,296	+0.20(+1.01%)
May 18, 2006	19.64	19.85	19.39	19.40	430,187	-0.17(-0.87%)
May 17, 2006	19.77	19.92	19.56	19.57	508,227	-0.38(-1.91%)
May 16, 2006	19.94	20.10	19.90	19.96	436,011	-0.03(-0.13%)
May 15, 2006	19.74	20.08	19.54	19.98	1,370,738	+0.19(+0.94%)
May 12, 2006	20.17	20.17	19.65	19.80	532,881	-0.42(-2.06%)
May 11, 2006	20.79	20.88	20.06	20.21	573,066	-0.57(-2.73%)
May 10, 2006	20.81	21.00	20.76	20.78	380,685	-0.08(-0.37%)
May 09, 2006	20.73	21.20	20.70	20.86	727,591	+0.10(+0.47%)
May 08, 2006	20.52	20.82	20.49	20.76	442,417	+0.18(+0.88%)
May 05, 2006	20.34	20.61	20.34	20.58	413,104	+0.35(+1.73%)
May 04, 2006	19.64	20.33	19.63	20.23	674,206	+0.59(+3.02%)
May 03, 2006	19.90	20.09	19.58	19.64	1,579,231	-0.25(-1.24%)
May 02, 2006	19.94	20.04	19.71	19.88	495,220	-0.04(-0.21%)
May 01, 2006	19.85	20.50	19.85	19.93	545,693	-0.38(-1.85%)
Apr 28, 2006	20.26	20.49	20.23	20.30	546,470	-0.06(-0.28%)
Apr 27, 2006	20.09	20.47	19.95	20.36	789,712	+0.19(+0.92%)
Apr 26, 2006	20.28	20.33	20.12	20.17	547,829	-0.09(-0.46%)
Apr 25, 2006	20.40	20.42	20.16	20.27	480,661	-0.14(-0.71%)
Apr 24, 2006	20.57	20.57	20.30	20.41	256,831	-0.22(-1.07%)
Apr 21, 2006	20.68	20.76	20.49	20.63	327,882	+0.02(+0.10%)
Apr 20, 2006	20.55	20.64	20.22	20.61	320,699	+0.02(+0.10%)
Apr 19, 2006	20.35	20.69	20.28	20.59	644,116	+0.16(+0.81%)
Apr 18, 2006	19.97	20.55	19.93	20.42	575,395	+0.49(+2.48%)
Apr 17, 2006	19.83	19.95	19.81	19.93	463,189	+0.08(+0.39%)
Apr 13, 2006	20.16	20.14	19.84	19.85	476,001	-0.30(-1.51%)
Apr 12, 2006	20.08	20.32	20.07	20.16	797,283	+0.06(+0.31%)
Apr 11, 2006	20.17	20.30	20.09	20.09	460,277	-0.10(-0.48%)
Apr 10, 2006	20.40	20.45	20.19	20.19	542,782	-0.28(-1.36%)
Apr 07, 2006	20.75	20.81	20.43	20.47	450,182	-0.28(-1.37%)
Apr 06, 2006	20.66	20.79	20.63	20.75	454,453	+0.02(+0.07%)
Apr 05, 2006	20.80	20.85	20.67	20.74	366,513	+0.02(+0.07%)
Apr 04, 2006	20.80	20.88	20.61	20.72	633,245	-0.17(-0.81%)

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.