Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	23.61	24.17	23.42	24.06	392,872	+0.62(+2.65%)
Jun 29, 2006	22.21	23.62	22.21	23.44	182,800	+1.30(+5.87%)
Jun 28, 2006	22.50	22.50	22.00	22.14	97,293	-0.29(-1.29%)
Jun 27, 2006	22.69	23.04	22.38	22.43	194,061	-0.32(-1.41%)
Jun 26, 2006	22.31	22.75	22.18	22.75	144,500	+0.40(+1.79%)
Jun 23, 2006	22.28	22.42	22.12	22.35	163,688	+0.06(+0.27%)
Jun 22, 2006	22.13	22.41	22.07	22.29	182,127	+0.04(+0.18%)
Jun 21, 2006	21.60	22.41	21.50	22.25	317,399	+0.55(+2.53%)
Jun 20, 2006	21.62	22.03	21.25	21.70	215,737	+0.09(+0.42%)
Jun 19, 2006	22.02	22.22	21.34	21.61	131,239	-0.35(-1.59%)
Jun 16, 2006	22.59	22.64	21.80	21.96	448,094	-0.68(-3.00%)
Jun 15, 2006	22.12	23.17	21.95	22.64	229,757	+0.61(+2.77%)
Jun 14, 2006	21.40	22.20	21.27	22.03	117,495	+0.64(+2.99%)
Jun 13, 2006	21.53	22.10	21.28	21.39	140,067	-0.27(-1.25%)
Jun 12, 2006	22.23	22.23	21.46	21.66	128,979	-0.54(-2.45%)
Jun 09, 2006	22.84	23.09	22.12	22.20	205,570	-0.62(-2.74%)
Jun 08, 2006	21.74	22.91	21.73	22.83	420,582	+0.95(+4.34%)
Jun 07, 2006	21.04	22.09	21.04	21.88	302,291	+0.84(+3.99%)
Jun 06, 2006	22.00	22.00	20.81	21.04	252,393	-0.80(-3.66%)
Jun 05, 2006	22.45	22.78	21.82	21.84	210,699	-0.70(-3.11%)
Jun 02, 2006	22.68	22.94	22.41	22.54	245,565	+0.18(+0.81%)
Jun 01, 2006	21.14	22.41	21.14	22.36	290,042	+1.15(+5.42%)
May 31, 2006	21.55	21.55	20.80	21.21	316,962	-0.29(-1.35%)
May 30, 2006	21.72	22.11	21.36	21.50	227,974	-0.29(-1.33%)
May 26, 2006	21.75	22.07	21.45	21.79	174,227	+0.10(+0.46%)
May 25, 2006	21.18	21.69	21.06	21.69	152,016	+0.63(+2.99%)
May 24, 2006	20.77	21.44	20.55	21.06	376,489	+0.29(+1.40%)
May 23, 2006	20.25	21.18	20.23	20.77	446,085	+0.54(+2.67%)
May 22, 2006	20.30	20.96	20.00	20.23	319,146	-0.20(-0.98%)
May 19, 2006	20.65	21.21	19.95	20.43	263,389	-0.24(-1.16%)
May 18, 2006	21.17	21.60	20.62	20.67	218,955	-0.44(-2.08%)
May 17, 2006	21.46	22.16	20.90	21.11	539,589	-0.62(-2.85%)
May 16, 2006	21.62	22.23	21.31	21.73	223,911	-0.16(-0.73%)
May 15, 2006	21.17	22.05	20.61	21.89	494,665	+0.57(+2.67%)
May 12, 2006	22.67	22.81	21.25	21.32	276,689	-1.45(-6.37%)
May 11, 2006	23.66	23.81	22.68	22.77	269,885	-1.03(-4.33%)
May 10, 2006	23.55	23.94	23.41	23.80	155,316	+0.16(+0.68%)
May 09, 2006	24.09	24.35	23.38	23.64	183,457	-0.57(-2.35%)
May 08, 2006	24.47	24.50	24.05	24.21	201,602	-0.14(-0.57%)
May 05, 2006	23.76	24.52	23.63	24.35	110,289	+0.74(+3.13%)
May 04, 2006	23.66	24.00	23.54	23.61	127,644	-0.13(-0.55%)
May 03, 2006	23.39	23.98	23.18	23.74	235,477	+0.28(+1.19%)
May 02, 2006	23.15	23.46	22.76	23.46	248,109	+0.45(+1.96%)
May 01, 2006	23.53	23.89	22.83	23.01	322,231	-0.43(-1.83%)
Apr 28, 2006	22.62	23.75	22.50	23.44	149,700	+0.61(+2.67%)
Apr 27, 2006	22.50	23.83	22.24	22.83	335,628	+0.24(+1.06%)
Apr 26, 2006	22.84	22.84	22.22	22.59	310,818	-0.27(-1.18%)
Apr 25, 2006	23.53	23.68	22.68	22.86	358,010	-0.64(-2.72%)
Apr 24, 2006	24.30	24.43	22.84	23.50	599,968	-0.95(-3.89%)
Apr 21, 2006	25.51	25.79	23.90	24.45	770,422	-1.16(-4.53%)
Apr 20, 2006	25.10	25.79	25.07	25.61	251,893	+0.59(+2.36%)
Apr 19, 2006	25.62	25.77	24.75	25.02	243,959	-0.56(-2.19%)
Apr 18, 2006	25.23	25.61	24.99	25.58	153,982	+0.40(+1.59%)
Apr 17, 2006	25.21	25.72	24.76	25.18	180,089	-0.24(-0.94%)
Apr 13, 2006	24.60	25.55	24.60	25.42	195,355	+0.69(+2.79%)
Apr 12, 2006	24.56	25.02	24.50	24.73	114,305	+0.17(+0.69%)
Apr 11, 2006	24.58	25.05	24.48	24.56	203,139	-0.13(-0.53%)
Apr 10, 2006	24.58	25.05	24.56	24.69	154,351	+0.03(+0.12%)
Apr 07, 2006	25.09	25.49	24.45	24.66	457,419	-0.51(-2.03%)
Apr 06, 2006	26.29	26.29	25.05	25.17	261,237	-1.19(-4.51%)
Apr 05, 2006	26.20	26.66	25.93	26.36	108,116	+0.09(+0.34%)
Apr 04, 2006	26.19	26.41	25.50	26.27	246,196	+0.66(+2.58%)

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.