Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.68	20.72	20.33	20.50	6,013,873	-0.03(-0.13%)
Jun 29, 2006	20.12	20.59	19.96	20.53	4,784,328	+0.47(+2.34%)
Jun 28, 2006	19.85	20.08	19.74	20.06	3,219,715	+0.21(+1.08%)
Jun 27, 2006	19.91	20.12	19.61	19.85	5,054,059	-0.11(-0.55%)
Jun 26, 2006	19.61	20.03	19.61	19.96	3,979,327	+0.35(+1.76%)
Jun 23, 2006	19.54	19.88	19.51	19.61	3,758,165	-0.07(-0.35%)
Jun 22, 2006	19.71	19.83	19.60	19.68	3,777,245	-0.03(-0.14%)
Jun 21, 2006	19.58	19.95	19.58	19.71	4,529,341	+0.17(+0.85%)
Jun 20, 2006	19.42	19.61	19.36	19.54	6,430,612	+0.03(+0.14%)
Jun 19, 2006	19.76	19.86	19.43	19.52	4,797,338	-0.13(-0.67%)
Jun 16, 2006	19.74	19.83	19.49	19.65	5,553,481	-0.10(-0.49%)
Jun 15, 2006	19.37	19.90	19.24	19.74	5,692,249	+0.49(+2.55%)
Jun 14, 2006	19.11	19.40	19.11	19.25	6,659,580	+0.10(+0.51%)
Jun 13, 2006	19.69	19.94	19.14	19.16	10,352,120	-0.53(-2.71%)
Jun 12, 2006	20.05	20.12	19.69	19.69	3,664,062	-0.35(-1.76%)
Jun 09, 2006	20.13	20.49	20.03	20.04	4,544,953	-0.08(-0.38%)
Jun 08, 2006	19.96	20.19	19.56	20.12	6,793,578	-0.02(-0.10%)
Jun 07, 2006	20.66	20.78	20.07	20.14	5,899,679	-0.52(-2.51%)
Jun 06, 2006	21.02	21.02	20.46	20.66	8,095,399	-0.41(-1.94%)
Jun 05, 2006	21.65	21.65	21.06	21.07	3,900,547	-0.72(-3.30%)
Jun 02, 2006	21.93	21.94	21.53	21.78	3,913,267	+0.01(+0.03%)
Jun 01, 2006	21.41	21.82	21.25	21.78	3,227,376	+0.32(+1.48%)
May 31, 2006	21.45	21.57	21.35	21.46	3,237,494	+0.06(+0.29%)
May 30, 2006	21.41	21.48	21.27	21.40	3,226,219	-0.01(-0.03%)
May 26, 2006	21.47	21.65	21.31	21.40	2,184,300	-0.06(-0.29%)
May 25, 2006	21.11	21.49	21.11	21.47	2,653,366	+0.32(+1.51%)
May 24, 2006	21.03	21.42	20.87	21.15	3,435,384	+0.03(+0.13%)
May 23, 2006	21.75	22.44	20.42	21.12	2,854,870	+0.03(+0.16%)
May 22, 2006	21.32	21.65	20.98	21.09	4,918,037	-0.23(-1.07%)
May 19, 2006	21.32	21.54	21.13	21.31	4,709,595	-0.01(-0.03%)
May 18, 2006	21.56	21.78	21.31	21.32	3,803,987	-0.24(-1.12%)
May 17, 2006	21.82	21.83	21.36	21.56	4,374,817	-0.54(-2.44%)
May 16, 2006	22.47	22.47	22.07	22.10	3,971,666	-0.36(-1.60%)
May 15, 2006	22.41	22.48	22.18	22.46	2,608,411	+0.05(+0.22%)
May 12, 2006	22.82	22.83	22.38	22.41	2,863,976	-0.37(-1.64%)
May 11, 2006	22.99	23.06	22.78	22.79	3,891,007	-0.08(-0.33%)
May 10, 2006	22.50	23.00	22.49	22.86	3,409,798	+0.33(+1.44%)
May 09, 2006	22.62	22.72	22.48	22.54	2,771,030	-0.07(-0.31%)
May 08, 2006	22.66	22.78	22.56	22.61	2,895,488	-0.06(-0.24%)
May 05, 2006	22.45	22.70	22.34	22.66	4,344,606	+0.34(+1.52%)
May 04, 2006	22.31	22.55	22.24	22.32	3,653,366	-0.06(-0.25%)
May 03, 2006	22.43	22.56	22.26	22.38	4,057,384	-0.05(-0.22%)
May 02, 2006	22.48	22.52	22.01	22.43	4,774,065	+0.29(+1.31%)
May 01, 2006	22.07	22.27	21.69	22.14	4,114,771	+0.07(+0.31%)
Apr 28, 2006	22.11	22.21	22.01	22.07	4,595,834	-0.04(-0.19%)
Apr 27, 2006	22.00	22.23	21.83	22.11	4,843,594	-0.12(-0.56%)
Apr 26, 2006	22.36	22.64	22.19	22.23	2,068,805	-0.12(-0.56%)
Apr 25, 2006	22.41	22.50	22.23	22.36	2,510,984	-0.05(-0.22%)
Apr 24, 2006	23.28	23.31	22.38	22.41	1,738,941	-0.25(-1.10%)
Apr 21, 2006	22.95	22.95	22.55	22.66	2,411,534	-0.08(-0.33%)
Apr 20, 2006	22.73	22.80	22.50	22.73	2,025,439	+0.01(+0.03%)
Apr 19, 2006	22.69	22.73	22.49	22.73	1,929,458	+0.02(+0.09%)
Apr 18, 2006	22.11	22.77	22.00	22.70	3,928,590	+0.60(+2.72%)
Apr 17, 2006	22.07	22.17	22.00	22.10	1,720,149	-0.09(-0.41%)
Apr 13, 2006	22.23	22.30	22.04	22.19	1,321,624	-0.03(-0.16%)
Apr 12, 2006	22.21	22.27	22.07	22.23	1,480,195	+0.03(+0.12%)
Apr 11, 2006	22.33	22.37	22.10	22.20	2,733,736	-0.14(-0.62%)
Apr 10, 2006	22.40	22.41	22.24	22.34	1,681,988	-0.21(-0.95%)
Apr 07, 2006	22.73	22.89	22.48	22.55	3,750,359	-0.07(-0.31%)
Apr 06, 2006	22.93	22.93	22.49	22.62	3,075,742	-0.35(-1.51%)
Apr 05, 2006	22.79	23.03	22.60	22.97	3,881,755	+0.08(+0.33%)
Apr 04, 2006	22.70	23.06	22.55	22.89	4,287,364	+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.