Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	19.97	19.97	19.78	19.84	303,467	+0.05(+0.24%)
Jun 29, 2006	19.32	19.79	19.31	19.79	622,622	+0.77(+4.04%)
Jun 28, 2006	19.00	19.02	18.83	19.02	572,314	+0.02(+0.13%)
Jun 27, 2006	19.27	19.29	18.97	18.99	312,122	-0.19(-1.00%)
Jun 26, 2006	19.11	19.19	19.02	19.19	855,226	+0.13(+0.66%)
Jun 23, 2006	19.08	19.12	19.00	19.06	414,360	-0.08(-0.42%)
Jun 22, 2006	19.20	19.23	18.98	19.14	618,835	-0.04(-0.22%)
Jun 21, 2006	18.93	19.26	18.82	19.19	1,252,276	+0.31(+1.66%)
Jun 20, 2006	18.90	18.98	18.81	18.87	525,793	+0.07(+0.35%)
Jun 19, 2006	18.98	19.08	18.79	18.81	798,427	-0.32(-1.68%)
Jun 16, 2006	19.17	19.21	19.04	19.13	1,532,483	-0.01(-0.05%)
Jun 15, 2006	18.95	19.22	18.82	19.14	2,570,007	+0.29(+1.55%)
Jun 14, 2006	18.56	18.84	18.55	18.84	1,490,290	+0.39(+2.12%)
Jun 13, 2006	18.57	18.83	18.32	18.45	1,781,857	-0.59(-3.09%)
Jun 12, 2006	19.00	19.31	18.73	19.04	1,346,941	-0.21(-1.10%)
Jun 09, 2006	19.32	19.40	19.15	19.25	1,338,286	+0.22(+1.17%)
Jun 08, 2006	19.08	19.22	18.69	19.03	2,910,258	-0.35(-1.81%)
Jun 07, 2006	19.55	19.65	19.38	19.38	542,022	-0.05(-0.27%)
Jun 06, 2006	19.64	19.66	19.24	19.43	1,621,197	-0.29(-1.46%)
Jun 05, 2006	20.06	20.08	19.70	19.72	956,923	-0.27(-1.37%)
Jun 02, 2006	20.04	20.07	19.81	20.00	2,269,244	-0.00(-0.01%)
Jun 01, 2006	19.70	20.00	19.65	20.00	1,213,869	+0.23(+1.15%)
May 31, 2006	19.97	19.97	19.70	19.77	844,407	-0.13(-0.63%)
May 30, 2006	20.10	20.24	19.87	19.90	585,297	-0.24(-1.21%)
May 26, 2006	20.15	20.17	19.96	20.14	550,677	+0.14(+0.70%)
May 25, 2006	19.87	20.02	19.77	20.00	1,287,437	+0.20(+1.03%)
May 24, 2006	19.75	19.97	19.48	19.80	1,809,986	-0.15(-0.76%)
May 23, 2006	19.86	20.21	19.81	19.95	1,477,848	+0.12(+0.62%)
May 22, 2006	19.73	19.91	19.56	19.83	2,165,383	-0.42(-2.05%)
May 19, 2006	20.25	20.27	20.04	20.24	905,533	+0.00(+0.00%)
May 18, 2006	20.38	20.54	20.24	20.24	1,336,663	-0.03(-0.16%)
May 17, 2006	20.80	20.80	20.18	20.28	1,391,839	-0.54(-2.59%)
May 16, 2006	20.83	20.89	20.71	20.82	1,699,093	+0.19(+0.92%)
May 15, 2006	20.58	20.75	20.34	20.63	2,007,429	-0.45(-2.13%)
May 12, 2006	21.50	21.50	21.05	21.07	1,556,285	-0.43(-2.00%)
May 11, 2006	21.73	21.73	21.47	21.51	1,475,684	-0.12(-0.56%)
May 10, 2006	21.65	21.68	21.54	21.63	646,423	-0.09(-0.39%)
May 09, 2006	21.63	21.76	21.59	21.71	1,173,840	+0.12(+0.56%)
May 08, 2006	21.63	21.65	21.54	21.59	419,769	+0.08(+0.37%)
May 05, 2006	21.50	21.53	21.41	21.51	942,317	+0.18(+0.85%)
May 04, 2006	21.27	21.36	21.26	21.33	805,460	-0.02(-0.10%)
May 03, 2006	21.45	21.46	21.28	21.35	727,564	+0.08(+0.38%)
May 02, 2006	21.21	21.33	20.77	21.27	1,002,903	+0.13(+0.62%)
May 01, 2006	21.26	21.32	21.13	21.14	635,604	+0.11(+0.54%)
Apr 28, 2006	20.98	21.08	20.93	21.03	359,725	+0.07(+0.35%)
Apr 27, 2006	21.41	21.41	20.71	20.95	468,454	-0.04(-0.21%)
Apr 26, 2006	21.06	21.07	20.94	21.00	742,170	+0.40(+1.96%)
Apr 25, 2006	20.75	20.80	20.59	20.59	588,542	-0.16(-0.75%)
Apr 24, 2006	20.73	20.76	20.62	20.75	857,931	-0.06(-0.27%)
Apr 21, 2006	20.73	20.83	20.70	20.80	1,158,153	+0.23(+1.11%)
Apr 20, 2006	20.75	20.77	20.52	20.58	1,608,215	-0.35(-1.67%)
Apr 19, 2006	20.71	20.93	20.70	20.93	976,397	+0.19(+0.94%)
Apr 18, 2006	20.58	20.75	20.47	20.73	982,888	+0.46(+2.25%)
Apr 17, 2006	20.21	20.33	20.16	20.28	685,371	+0.17(+0.83%)
Apr 13, 2006	20.18	20.16	19.95	20.11	1,425,918	-0.07(-0.37%)
Apr 12, 2006	20.08	20.19	20.02	20.18	761,102	+0.06(+0.32%)
Apr 11, 2006	20.29	20.30	20.06	20.12	552,840	-0.01(-0.07%)
Apr 10, 2006	20.13	20.18	20.08	20.13	778,953	+0.07(+0.37%)
Apr 07, 2006	20.25	20.29	19.97	20.06	588,002	-0.16(-0.81%)
Apr 06, 2006	20.37	20.37	20.16	20.22	423,556	+0.10(+0.50%)
Apr 05, 2006	19.90	20.12	19.90	20.12	563,659	+0.37(+1.85%)
Apr 04, 2006	19.67	19.83	19.67	19.76	629,113	+0.01(+0.07%)

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.