Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	19.65	19.75	19.51	19.65	81,124	+0.24(+1.22%)
Jun 29, 2006	19.27	19.53	19.11	19.41	173,605	+0.46(+2.42%)
Jun 28, 2006	18.98	19.11	18.91	18.96	58,950	-0.11(-0.60%)
Jun 27, 2006	19.08	19.13	18.93	19.07	437,799	-0.10(-0.54%)
Jun 26, 2006	19.24	19.26	19.04	19.17	53,541	-0.10(-0.54%)
Jun 23, 2006	19.20	19.29	19.08	19.28	81,664	+0.06(+0.31%)
Jun 22, 2006	19.14	19.29	19.08	19.22	53,541	-0.04(-0.19%)
Jun 21, 2006	19.10	19.35	19.10	19.26	73,282	+0.15(+0.79%)
Jun 20, 2006	19.09	19.21	19.07	19.10	67,603	+0.01(+0.08%)
Jun 19, 2006	19.22	19.25	19.06	19.09	40,832	-0.14(-0.75%)
Jun 16, 2006	19.39	19.39	19.16	19.23	68,144	-0.12(-0.61%)
Jun 15, 2006	19.03	19.36	19.03	19.35	189,289	+0.30(+1.59%)
Jun 14, 2006	19.22	19.22	18.97	19.05	106,813	+0.14(+0.74%)
Jun 13, 2006	19.02	19.21	18.91	18.91	194,157	-0.20(-1.06%)
Jun 12, 2006	19.49	19.49	19.09	19.11	235,259	-0.38(-1.94%)
Jun 09, 2006	19.36	19.58	19.36	19.49	92,751	-0.03(-0.13%)
Jun 08, 2006	19.35	19.57	19.23	19.51	151,972	-0.09(-0.43%)
Jun 07, 2006	19.68	19.77	19.54	19.60	177,932	+0.01(+0.08%)
Jun 06, 2006	19.64	19.64	19.38	19.58	56,786	-0.03(-0.15%)
Jun 05, 2006	19.87	19.87	19.60	19.61	117,359	-0.26(-1.30%)
Jun 02, 2006	19.85	19.87	19.69	19.87	153,865	+0.19(+0.96%)
Jun 01, 2006	19.42	19.68	19.32	19.68	2,641,131	+0.26(+1.35%)
May 31, 2006	19.34	19.51	19.31	19.42	59,220	+0.05(+0.27%)
May 30, 2006	19.41	19.55	19.30	19.37	66,251	-0.14(-0.70%)
May 26, 2006	19.40	19.57	19.40	19.51	61,383	+0.12(+0.61%)
May 25, 2006	19.32	19.41	19.25	19.39	139,263	+0.16(+0.83%)
May 24, 2006	19.24	19.40	19.12	19.23	537,852	-0.21(-1.07%)
May 23, 2006	19.30	19.51	19.30	19.44	91,670	+0.04(+0.23%)
May 22, 2006	19.36	19.53	19.34	19.39	110,869	-0.06(-0.30%)
May 19, 2006	19.58	19.60	19.40	19.45	131,150	-0.18(-0.94%)
May 18, 2006	19.58	19.77	19.58	19.64	110,599	-0.13(-0.67%)
May 17, 2006	19.94	20.03	19.64	19.77	713,351	-0.20(-1.00%)
May 16, 2006	19.80	20.00	19.80	19.97	95,185	+0.20(+0.99%)
May 15, 2006	19.58	19.85	19.53	19.77	109,787	+0.18(+0.91%)
May 12, 2006	19.77	19.77	19.58	19.60	194,697	-0.01(-0.08%)
May 11, 2006	19.64	19.75	19.60	19.61	95,185	-0.12(-0.60%)
May 10, 2006	19.83	19.84	19.64	19.73	204,973	-0.02(-0.11%)
May 09, 2006	19.74	19.83	19.68	19.75	68,414	+0.02(+0.09%)
May 08, 2006	19.78	19.82	19.67	19.73	100,593	-0.05(-0.26%)
May 05, 2006	19.64	19.81	19.58	19.78	85,991	+0.22(+1.11%)
May 04, 2006	19.48	19.72	19.48	19.57	184,422	-0.06(-0.28%)
May 03, 2006	19.70	19.71	19.52	19.62	83,017	-0.10(-0.49%)
May 02, 2006	19.85	19.85	19.67	19.72	49,215	+0.01(+0.03%)
May 01, 2006	19.78	19.89	19.65	19.71	58,409	-0.03(-0.15%)
Apr 28, 2006	19.66	19.78	19.63	19.74	179,284	+0.08(+0.39%)
Apr 27, 2006	19.47	19.73	19.47	19.67	65,980	+0.06(+0.32%)
Apr 26, 2006	19.70	19.70	19.53	19.60	110,328	+0.03(+0.13%)
Apr 25, 2006	19.70	19.70	19.47	19.58	188,748	-0.12(-0.60%)
Apr 24, 2006	19.54	19.74	19.54	19.70	172,253	+0.04(+0.21%)
Apr 21, 2006	19.78	19.88	19.61	19.66	90,859	-0.04(-0.19%)
Apr 20, 2006	19.65	19.74	19.51	19.69	192,805	+0.01(+0.07%)
Apr 19, 2006	19.43	19.68	19.42	19.68	214,978	+0.19(+0.97%)
Apr 18, 2006	19.44	19.61	19.41	19.49	117,900	+0.10(+0.52%)
Apr 17, 2006	19.34	19.56	19.32	19.39	75,445	-0.06(-0.32%)
Apr 13, 2006	19.42	19.46	19.29	19.45	140,344	+0.03(+0.15%)
Apr 12, 2006	19.25	19.48	19.25	19.42	133,584	+0.08(+0.40%)
Apr 11, 2006	19.50	19.58	19.24	19.34	601,129	-0.21(-1.06%)
Apr 10, 2006	19.50	19.66	19.42	19.55	253,918	+0.01(+0.04%)
Apr 07, 2006	19.73	19.90	19.53	19.54	302,322	-0.31(-1.58%)
Apr 06, 2006	20.00	20.00	19.78	19.86	61,113	-0.11(-0.56%)
Apr 05, 2006	20.00	20.05	19.86	19.97	59,491	-0.06(-0.31%)
Apr 04, 2006	19.93	20.05	19.85	20.03	102,216	+0.10(+0.48%)

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.