Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	23.95	24.05	23.95	23.95	1,869	+0.75(+3.23%)
Jun 29, 2006	23.20	23.20	23.20	23.20	0	+0.40(+1.75%)
Jun 28, 2006	22.80	22.85	22.25	22.80	833	+0.20(+0.88%)
Jun 27, 2006	22.60	22.80	22.20	22.60	1,656	-0.30(-1.31%)
Jun 23, 2006	22.90	22.90	22.80	22.90	855	-0.25(-1.08%)
Jun 22, 2006	23.15	23.15	23.05	23.15	840	+0.15(+0.65%)
Jun 21, 2006	23.00	23.05	23.00	23.00	1,519	-0.25(-1.08%)
Jun 20, 2006	23.25	23.25	22.85	23.25	2,268	-0.10(-0.43%)
Jun 19, 2006	23.35	23.35	23.20	23.35	2,598	-0.10(-0.43%)
Jun 16, 2006	23.45	23.50	23.45	23.45	882	-0.25(-1.05%)
Jun 15, 2006	23.70	23.75	22.85	23.70	10,171	+0.85(+3.72%)
Jun 14, 2006	22.85	22.85	22.75	22.85	14,727	+0.50(+2.24%)
Jun 13, 2006	22.35	22.80	22.25	22.35	1,953	-0.15(-0.67%)
Jun 12, 2006	22.50	23.30	22.50	22.50	1,876	-0.70(-3.02%)
Jun 09, 2006	23.20	23.20	22.85	23.20	2,259	+0.30(+1.31%)
Jun 08, 2006	22.90	23.05	22.90	22.90	813	-0.90(-3.78%)
Jun 07, 2006	23.80	23.90	23.60	23.80	9,969	+0.45(+1.93%)
Jun 06, 2006	23.35	23.90	23.35	23.35	3,367	-1.00(-4.11%)
Jun 05, 2006	24.35	24.35	23.90	24.35	8,416	+0.00(+0.00%)
Jun 02, 2006	24.35	24.35	24.35	24.35	161	+0.65(+2.74%)
Jun 01, 2006	23.70	23.75	23.70	23.70	1,721	-0.50(-2.07%)
May 31, 2006	24.20	24.45	24.00	24.20	2,782	+0.20(+0.83%)
May 30, 2006	24.00	24.80	24.00	24.00	86,440	-0.70(-2.83%)
May 26, 2006	24.70	24.70	24.50	24.70	1,361	+1.00(+4.22%)
May 25, 2006	23.70	23.70	23.55	23.70	800	+0.25(+1.07%)
May 24, 2006	23.45	23.45	22.35	23.45	2,897	+0.05(+0.21%)
May 23, 2006	23.40	23.45	22.95	23.40	5,138	+1.30(+5.88%)
May 22, 2006	22.10	22.90	22.10	22.10	5,119	-1.35(-5.76%)
May 19, 2006	23.45	23.45	23.40	23.45	1,351	-0.10(-0.42%)
May 18, 2006	23.55	23.70	23.55	23.55	1,809	+1.25(+5.61%)
May 17, 2006	24.15	24.15	22.30	22.30	5,675	-1.85(-7.66%)
May 16, 2006	24.15	24.35	24.15	24.15	4,178	-0.25(-1.02%)
May 15, 2006	24.40	24.45	24.08	24.40	5,928	-0.45(-1.81%)
May 12, 2006	24.85	25.20	24.85	24.85	4,879	-0.25(-1.00%)
May 11, 2006	25.10	25.35	25.10	25.10	920	-0.20(-0.79%)
May 10, 2006	25.30	25.30	25.05	25.30	32,909	+0.00(+0.00%)
May 09, 2006	25.30	25.30	25.20	25.30	4,356	-0.05(-0.20%)
May 08, 2006	25.35	25.35	25.00	25.35	3,225	+0.60(+2.42%)
May 05, 2006	24.75	24.80	24.05	24.75	3,009	+0.50(+2.06%)
May 04, 2006	24.25	24.25	24.10	24.25	3,127	+1.20(+5.21%)
May 03, 2006	23.05	23.10	23.05	23.05	1,446	-0.60(-2.54%)
May 02, 2006	23.65	23.65	23.00	23.65	7,238	+0.80(+3.50%)
May 01, 2006	22.85	22.85	22.85	22.85	622	-0.50(-2.14%)
Apr 28, 2006	23.35	23.35	23.35	23.35	0	+0.00(+0.00%)
Apr 27, 2006	23.35	23.35	23.00	23.35	13,909	+0.50(+2.19%)
Apr 26, 2006	22.85	23.45	22.85	22.85	1,221	-0.60(-2.56%)
Apr 25, 2006	23.45	23.50	23.35	23.45	2,218	+0.00(+0.00%)
Apr 24, 2006	23.45	23.50	22.85	23.45	2,591	+0.00(+0.00%)
Apr 21, 2006	23.50	23.45	23.45	23.45	512	-0.05(-0.21%)
Apr 20, 2006	23.45	23.50	23.50	23.50	2,053	+0.05(+0.21%)
Apr 19, 2006	23.10	23.45	23.45	23.45	1,750	+0.35(+1.52%)
Apr 18, 2006	23.10	23.10	23.05	23.10	4,389	+0.85(+3.82%)
Apr 17, 2006	22.25	22.25	22.25	22.25	409	+0.45(+2.06%)
Apr 13, 2006	21.35	21.80	21.80	21.80	1,638	+0.45(+2.11%)
Apr 12, 2006	21.25	21.45	21.35	21.35	3,546	+0.10(+0.47%)
Apr 11, 2006	21.25	21.70	21.25	21.25	1,401	-0.85(-3.85%)
Apr 10, 2006	22.10	22.10	21.95	22.10	2,587	+0.25(+1.14%)
Apr 07, 2006	21.85	22.15	21.85	21.85	372	-0.20(-0.91%)
Apr 06, 2006	22.05	22.25	21.55	22.05	4,776	-0.30(-1.34%)
Apr 05, 2006	22.35	22.45	21.75	22.35	11,235	+0.35(+1.59%)
Apr 04, 2006	22.00	22.00	22.00	22.00	0	+0.00(+0.00%)

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.