Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.60	22.86	22.49	22.86	45,917	+0.36(+1.60%)
Jun 29, 2006	21.90	22.54	21.90	22.50	99,651	+0.66(+3.00%)
Jun 28, 2006	21.95	21.95	21.72	21.85	41,521	-0.15(-0.67%)
Jun 27, 2006	22.26	22.31	21.97	21.99	95,987	-0.34(-1.54%)
Jun 26, 2006	22.20	22.39	22.19	22.34	34,804	+0.09(+0.40%)
Jun 23, 2006	22.19	22.46	22.19	22.25	44,330	-0.22(-0.98%)
Jun 22, 2006	22.40	22.60	22.34	22.47	81,333	-0.17(-0.76%)
Jun 21, 2006	22.49	22.76	22.49	22.64	58,496	+0.49(+2.22%)
Jun 20, 2006	22.03	22.27	22.03	22.15	45,917	+0.11(+0.52%)
Jun 19, 2006	22.14	22.23	22.02	22.04	39,933	-0.11(-0.48%)
Jun 16, 2006	22.20	22.20	21.98	22.14	89,515	-0.36(-1.60%)
Jun 15, 2006	22.21	22.56	22.21	22.50	76,448	+0.02(+0.07%)
Jun 14, 2006	22.44	22.60	22.23	22.49	72,540	+0.22(+0.99%)
Jun 13, 2006	22.64	22.72	22.26	22.26	118,702	-0.50(-2.19%)
Jun 12, 2006	22.99	23.01	22.71	22.76	34,194	-0.22(-0.96%)
Jun 09, 2006	23.17	23.34	22.99	22.99	132,624	-0.28(-1.20%)
Jun 08, 2006	23.44	23.44	22.95	23.26	119,923	-0.14(-0.59%)
Jun 07, 2006	23.39	23.68	23.33	23.40	75,349	+0.35(+1.53%)
Jun 06, 2006	23.22	23.28	22.87	23.05	64,480	-0.03(-0.14%)
Jun 05, 2006	23.39	23.43	23.06	23.08	59,961	-0.56(-2.39%)
Jun 02, 2006	23.61	23.67	23.55	23.65	35,293	+0.31(+1.33%)
Jun 01, 2006	23.04	23.36	23.04	23.34	52,756	+0.28(+1.21%)
May 31, 2006	23.06	23.18	22.89	23.06	125,663	+0.66(+2.96%)
May 30, 2006	22.69	22.78	22.37	22.40	64,480	-0.29(-1.26%)
May 26, 2006	22.68	22.77	22.53	22.68	37,125	+0.11(+0.47%)
May 25, 2006	22.34	22.58	22.22	22.58	87,194	+0.29(+1.29%)
May 24, 2006	22.31	22.37	22.01	22.29	91,469	-0.07(-0.33%)
May 23, 2006	22.48	22.56	22.34	22.36	90,736	-0.17(-0.76%)
May 22, 2006	22.53	22.64	22.33	22.53	97,697	-0.16(-0.69%)
May 19, 2006	22.54	22.72	22.37	22.69	69,609	+0.11(+0.51%)
May 18, 2006	22.86	23.02	22.58	22.58	67,044	-0.08(-0.36%)
May 17, 2006	23.17	23.20	22.52	22.66	74,005	-0.76(-3.25%)
May 16, 2006	23.57	23.65	23.25	23.42	39,933	+0.25(+1.06%)
May 15, 2006	23.32	23.32	23.03	23.17	67,167	-0.27(-1.15%)
May 12, 2006	23.62	23.68	23.38	23.44	63,747	-0.20(-0.83%)
May 11, 2006	23.83	23.93	23.64	23.64	75,227	-0.59(-2.43%)
May 10, 2006	24.21	24.32	24.12	24.23	54,466	-0.10(-0.40%)
May 09, 2006	24.24	24.39	24.22	24.33	113,695	+0.68(+2.87%)
May 08, 2006	23.80	23.80	23.53	23.65	54,099	-0.15(-0.62%)
May 05, 2006	23.71	23.81	23.53	23.80	45,185	+0.33(+1.40%)
May 04, 2006	23.26	23.55	23.26	23.47	48,970	+0.37(+1.60%)
May 03, 2006	23.01	23.10	22.94	23.10	56,542	-0.07(-0.32%)
May 02, 2006	23.05	23.26	23.02	23.17	37,002	+0.26(+1.14%)
May 01, 2006	23.26	23.26	22.91	22.91	73,028	-0.07(-0.32%)
Apr 28, 2006	22.98	23.07	22.94	22.99	31,751	-0.25(-1.09%)
Apr 27, 2006	22.92	23.28	22.86	23.24	40,178	+0.13(+0.57%)
Apr 26, 2006	22.89	23.20	22.89	23.11	40,788	+0.12(+0.53%)
Apr 25, 2006	23.08	23.26	22.85	22.99	47,383	+0.04(+0.18%)
Apr 24, 2006	22.85	23.05	22.79	22.94	106,123	-1.30(-5.37%)
Apr 21, 2006	24.41	24.41	24.08	24.25	71,441	-0.20(-0.80%)
Apr 20, 2006	24.46	24.46	24.27	24.44	47,993	-0.29(-1.19%)
Apr 19, 2006	24.24	24.76	24.20	24.74	36,636	+0.60(+2.48%)
Apr 18, 2006	23.82	24.16	23.75	24.14	75,349	+0.43(+1.83%)
Apr 17, 2006	23.49	23.84	23.40	23.71	44,085	+0.24(+1.01%)
Apr 13, 2006	23.66	23.67	23.29	23.47	45,062	-0.20(-0.83%)
Apr 12, 2006	23.53	23.69	23.51	23.66	42,742	-0.03(-0.14%)
Apr 11, 2006	23.98	23.98	23.53	23.70	72,662	-0.48(-2.00%)
Apr 10, 2006	24.15	24.19	23.96	24.18	93,789	+0.25(+1.06%)
Apr 07, 2006	24.19	24.26	23.85	23.93	85,729	-0.37(-1.52%)
Apr 06, 2006	24.41	24.55	24.16	24.30	65,213	-0.12(-0.50%)
Apr 05, 2006	24.24	24.48	24.21	24.42	42,986	+0.20(+0.81%)
Apr 04, 2006	24.16	24.36	24.04	24.22	70,830	+0.25(+1.02%)

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.