Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.60	20.63	20.24	20.42	6,039,163	-0.03(-0.13%)
Jun 29, 2006	20.04	20.51	19.87	20.45	4,804,447	+0.47(+2.35%)
Jun 28, 2006	19.76	20.00	19.65	19.98	3,233,254	+0.21(+1.08%)
Jun 27, 2006	19.83	20.04	19.52	19.76	5,075,313	-0.11(-0.55%)
Jun 26, 2006	19.53	19.94	19.53	19.87	3,996,061	+0.34(+1.76%)
Jun 23, 2006	19.46	19.79	19.43	19.53	3,773,969	-0.07(-0.35%)
Jun 22, 2006	19.63	19.74	19.52	19.60	3,793,130	-0.03(-0.14%)
Jun 21, 2006	19.50	19.87	19.50	19.63	4,548,388	+0.17(+0.85%)
Jun 20, 2006	19.34	19.53	19.28	19.46	6,457,655	+0.03(+0.14%)
Jun 19, 2006	19.68	19.78	19.35	19.43	4,817,512	-0.13(-0.67%)
Jun 16, 2006	19.66	19.75	19.41	19.56	5,576,834	-0.10(-0.49%)
Jun 15, 2006	19.29	19.81	19.16	19.66	5,716,186	+0.49(+2.55%)
Jun 14, 2006	19.03	19.32	19.03	19.17	6,687,585	+0.10(+0.51%)
Jun 13, 2006	19.61	19.85	19.06	19.08	10,395,653	-0.53(-2.71%)
Jun 12, 2006	19.96	20.03	19.61	19.61	3,679,471	-0.35(-1.76%)
Jun 09, 2006	20.05	20.41	19.95	19.96	4,564,065	-0.08(-0.38%)
Jun 08, 2006	19.87	20.10	19.48	20.03	6,822,147	-0.02(-0.10%)
Jun 07, 2006	20.58	20.69	19.99	20.05	5,924,488	-0.52(-2.51%)
Jun 06, 2006	20.93	20.94	20.37	20.57	8,129,442	-0.41(-1.94%)
Jun 05, 2006	21.56	21.56	20.97	20.98	3,916,950	-0.72(-3.30%)
Jun 02, 2006	21.84	21.85	21.44	21.69	3,929,724	+0.01(+0.03%)
Jun 01, 2006	21.32	21.73	21.16	21.69	3,240,948	+0.32(+1.48%)
May 31, 2006	21.36	21.48	21.26	21.37	3,251,109	+0.06(+0.29%)
May 30, 2006	21.32	21.39	21.18	21.31	3,239,787	-0.01(-0.03%)
May 26, 2006	21.38	21.56	21.22	21.31	2,193,486	-0.06(-0.29%)
May 25, 2006	21.03	21.40	21.03	21.38	2,664,524	+0.32(+1.50%)
May 24, 2006	20.94	21.33	20.78	21.06	3,449,831	+0.03(+0.13%)
May 23, 2006	21.66	22.34	20.34	21.03	2,866,875	+0.03(+0.16%)
May 22, 2006	21.23	21.56	20.89	21.00	4,938,719	-0.23(-1.07%)
May 19, 2006	21.23	21.45	21.04	21.23	4,729,401	-0.01(-0.03%)
May 18, 2006	21.47	21.69	21.22	21.23	3,819,984	-0.24(-1.12%)
May 17, 2006	21.73	21.73	21.27	21.47	4,393,214	-0.54(-2.44%)
May 16, 2006	22.38	22.38	21.98	22.01	3,988,368	-0.36(-1.60%)
May 15, 2006	22.32	22.39	22.09	22.37	2,619,380	+0.05(+0.22%)
May 12, 2006	22.72	22.73	22.29	22.32	2,876,020	-0.37(-1.64%)
May 11, 2006	22.89	22.97	22.69	22.69	3,907,369	-0.08(-0.33%)
May 10, 2006	22.40	22.90	22.40	22.77	3,424,138	+0.32(+1.44%)
May 09, 2006	22.53	22.62	22.39	22.44	2,782,683	-0.07(-0.31%)
May 08, 2006	22.56	22.69	22.47	22.51	2,907,664	-0.06(-0.24%)
May 05, 2006	22.35	22.60	22.24	22.57	4,362,876	+0.34(+1.52%)
May 04, 2006	22.22	22.46	22.15	22.23	3,668,729	-0.06(-0.25%)
May 03, 2006	22.33	22.47	22.16	22.29	4,074,446	-0.05(-0.22%)
May 02, 2006	22.39	22.43	21.92	22.33	4,794,141	+0.29(+1.31%)
May 01, 2006	21.98	22.18	21.60	22.04	4,132,074	+0.07(+0.31%)
Apr 28, 2006	22.02	22.11	21.91	21.98	4,615,161	-0.04(-0.19%)
Apr 27, 2006	21.91	22.14	21.73	22.02	4,863,962	-0.12(-0.56%)
Apr 26, 2006	22.27	22.54	22.10	22.14	2,077,504	-0.12(-0.56%)
Apr 25, 2006	22.31	22.41	22.13	22.27	2,521,544	-0.05(-0.22%)
Apr 24, 2006	23.18	23.22	22.29	22.31	1,746,253	-0.25(-1.10%)
Apr 21, 2006	22.85	22.85	22.46	22.56	2,421,675	-0.08(-0.33%)
Apr 20, 2006	22.63	22.71	22.41	22.64	2,033,957	+0.01(+0.03%)
Apr 19, 2006	22.60	22.63	22.40	22.63	1,937,572	+0.02(+0.09%)
Apr 18, 2006	22.02	22.67	21.91	22.61	3,945,110	+0.60(+2.72%)
Apr 17, 2006	21.98	22.08	21.91	22.01	1,727,383	-0.09(-0.40%)
Apr 13, 2006	22.13	22.21	21.95	22.10	1,327,181	-0.03(-0.16%)
Apr 12, 2006	22.12	22.18	21.98	22.13	1,486,420	+0.03(+0.12%)
Apr 11, 2006	22.24	22.28	22.01	22.11	2,745,232	-0.14(-0.62%)
Apr 10, 2006	22.31	22.32	22.15	22.24	1,689,061	-0.21(-0.95%)
Apr 07, 2006	22.63	22.80	22.39	22.46	3,766,130	-0.07(-0.31%)
Apr 06, 2006	22.83	22.83	22.40	22.53	3,088,677	-0.34(-1.51%)
Apr 05, 2006	22.70	22.93	22.51	22.87	3,898,079	+0.08(+0.33%)
Apr 04, 2006	22.61	22.97	22.46	22.80	4,305,393	+0.04(+0.18%)

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.