Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	19.75	19.78	19.40	19.58	6,299,523	-0.03(-0.13%)
Jun 29, 2006	19.21	19.66	19.05	19.60	5,011,576	+0.45(+2.34%)
Jun 28, 2006	18.95	19.17	18.84	19.15	3,372,646	+0.20(+1.08%)
Jun 27, 2006	19.01	19.21	18.72	18.95	5,294,119	-0.11(-0.55%)
Jun 26, 2006	18.72	19.12	18.72	19.05	4,168,338	+0.33(+1.76%)
Jun 23, 2006	18.66	18.97	18.62	18.72	3,936,671	-0.07(-0.35%)
Jun 22, 2006	18.82	18.93	18.71	18.79	3,956,658	-0.03(-0.14%)
Jun 21, 2006	18.70	19.05	18.69	18.82	4,744,477	+0.16(+0.85%)
Jun 20, 2006	18.54	18.72	18.49	18.66	6,736,056	+0.03(+0.14%)
Jun 19, 2006	18.86	18.96	18.55	18.63	5,025,203	-0.13(-0.67%)
Jun 16, 2006	18.85	18.93	18.60	18.76	5,817,262	-0.09(-0.49%)
Jun 15, 2006	18.49	18.99	18.37	18.85	5,962,621	+0.47(+2.55%)
Jun 14, 2006	18.25	18.52	18.25	18.38	6,975,899	+0.09(+0.51%)
Jun 13, 2006	18.80	19.03	18.27	18.29	10,843,828	-0.51(-2.71%)
Jun 12, 2006	19.14	19.21	18.80	18.80	3,838,099	-0.34(-1.76%)
Jun 09, 2006	19.22	19.56	19.13	19.13	4,760,830	-0.07(-0.38%)
Jun 08, 2006	19.05	19.27	18.68	19.21	7,116,262	-0.02(-0.10%)
Jun 07, 2006	19.73	19.84	19.16	19.23	6,179,904	-0.50(-2.51%)
Jun 06, 2006	20.06	20.07	19.53	19.72	8,479,917	-0.39(-1.94%)
Jun 05, 2006	20.67	20.67	20.10	20.11	4,085,817	-0.69(-3.30%)
Jun 02, 2006	20.94	20.94	20.55	20.80	4,099,141	+0.01(+0.03%)
Jun 01, 2006	20.44	20.83	20.29	20.79	3,380,671	+0.30(+1.48%)
May 31, 2006	20.48	20.59	20.38	20.49	3,391,270	+0.06(+0.29%)
May 30, 2006	20.44	20.51	20.31	20.43	3,379,460	-0.01(-0.03%)
May 26, 2006	20.49	20.66	20.34	20.43	2,288,051	-0.06(-0.29%)
May 25, 2006	20.16	20.52	20.16	20.49	2,779,397	+0.30(+1.50%)
May 24, 2006	20.08	20.45	19.93	20.19	3,598,559	+0.03(+0.13%)
May 23, 2006	20.76	21.42	19.50	20.16	2,990,471	+0.03(+0.16%)
May 22, 2006	20.35	20.66	20.03	20.13	5,151,636	-0.22(-1.07%)
May 19, 2006	20.35	20.57	20.17	20.35	4,933,294	-0.01(-0.03%)
May 18, 2006	20.59	20.80	20.34	20.35	3,984,670	-0.23(-1.12%)
May 17, 2006	20.83	20.84	20.39	20.59	4,582,613	-0.52(-2.44%)
May 16, 2006	21.45	21.45	21.07	21.10	4,160,313	-0.34(-1.60%)
May 15, 2006	21.40	21.46	21.17	21.44	2,732,306	+0.05(+0.22%)
May 12, 2006	21.78	21.79	21.36	21.40	3,000,010	-0.36(-1.64%)
May 11, 2006	21.95	22.02	21.75	21.75	4,075,823	-0.07(-0.33%)
May 10, 2006	21.48	21.95	21.47	21.83	3,571,758	+0.31(+1.44%)
May 09, 2006	21.60	21.69	21.46	21.52	2,902,650	-0.07(-0.31%)
May 08, 2006	21.63	21.75	21.54	21.58	3,033,019	-0.05(-0.24%)
May 05, 2006	21.43	21.67	21.33	21.64	4,550,967	+0.32(+1.52%)
May 04, 2006	21.30	21.53	21.23	21.31	3,826,895	-0.05(-0.25%)
May 03, 2006	21.41	21.54	21.25	21.36	4,250,103	-0.05(-0.22%)
May 02, 2006	21.46	21.50	21.01	21.41	5,000,825	+0.28(+1.31%)
May 01, 2006	21.07	21.26	20.71	21.13	4,310,216	+0.07(+0.31%)
Apr 28, 2006	21.11	21.20	21.01	21.07	4,814,129	-0.04(-0.19%)
Apr 27, 2006	21.00	21.23	20.84	21.11	5,073,656	-0.12(-0.56%)
Apr 26, 2006	21.35	21.61	21.19	21.23	2,167,069	-0.12(-0.56%)
Apr 25, 2006	21.39	21.48	21.22	21.35	2,630,252	-0.05(-0.22%)
Apr 24, 2006	22.22	22.26	21.36	21.39	1,821,537	-0.24(-1.10%)
Apr 21, 2006	21.91	21.91	21.53	21.63	2,526,077	-0.07(-0.33%)
Apr 20, 2006	21.70	21.77	21.48	21.70	2,121,645	+0.01(+0.03%)
Apr 19, 2006	21.66	21.70	21.47	21.70	2,021,104	+0.02(+0.09%)
Apr 18, 2006	21.11	21.73	21.00	21.68	4,115,191	+0.57(+2.72%)
Apr 17, 2006	21.07	21.17	21.00	21.10	1,801,853	-0.09(-0.40%)
Apr 13, 2006	21.22	21.29	21.04	21.19	1,384,399	-0.03(-0.16%)
Apr 12, 2006	21.21	21.26	21.07	21.22	1,550,502	+0.03(+0.12%)
Apr 11, 2006	21.32	21.36	21.10	21.19	2,863,584	-0.13(-0.62%)
Apr 10, 2006	21.38	21.40	21.23	21.33	1,761,879	-0.20(-0.95%)
Apr 07, 2006	21.70	21.85	21.46	21.53	3,928,495	-0.07(-0.31%)
Apr 06, 2006	21.89	21.89	21.47	21.60	3,221,835	-0.33(-1.51%)
Apr 05, 2006	21.76	21.99	21.58	21.93	4,066,132	+0.07(+0.33%)
Apr 04, 2006	21.68	22.02	21.53	21.85	4,491,007	+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.