Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	18.52	18.52	17.97	18.08	371,439	-0.31(-1.68%)
Jun 29, 2006	18.22	18.41	17.84	18.39	120,556	+0.34(+1.90%)
Jun 28, 2006	17.55	18.05	17.49	18.05	103,950	+0.54(+3.10%)
Jun 27, 2006	18.29	18.35	17.27	17.51	148,337	-0.78(-4.29%)
Jun 26, 2006	18.81	18.85	17.68	18.29	145,003	-0.43(-2.32%)
Jun 23, 2006	18.45	18.94	18.30	18.73	345,790	+0.28(+1.49%)
Jun 22, 2006	18.65	18.65	18.27	18.45	284,619	-0.18(-0.94%)
Jun 21, 2006	19.76	20.29	18.43	18.63	868,998	-3.05(-14.05%)
Jun 20, 2006	21.97	22.34	21.48	21.67	50,521	-0.31(-1.40%)
Jun 19, 2006	22.36	22.73	21.90	21.98	45,351	-0.35(-1.57%)
Jun 16, 2006	22.19	22.56	22.19	22.33	141,391	+0.03(+0.15%)
Jun 15, 2006	21.08	22.51	20.89	22.30	49,447	+1.39(+6.67%)
Jun 14, 2006	20.88	21.20	20.86	20.90	47,309	-0.01(-0.04%)
Jun 13, 2006	21.42	21.47	20.55	20.91	78,173	-0.63(-2.91%)
Jun 12, 2006	22.16	22.26	21.53	21.54	42,796	-0.62(-2.79%)
Jun 09, 2006	22.85	22.85	22.07	22.16	55,548	-0.57(-2.50%)
Jun 08, 2006	22.25	23.31	21.71	22.72	111,245	+0.37(+1.64%)
Jun 07, 2006	22.60	22.72	22.29	22.36	41,481	-0.14(-0.63%)
Jun 06, 2006	22.55	22.73	22.38	22.50	50,117	-0.03(-0.15%)
Jun 05, 2006	22.80	23.05	22.53	22.53	72,057	-0.32(-1.39%)
Jun 02, 2006	23.31	23.57	22.76	22.85	46,899	-0.33(-1.44%)
Jun 01, 2006	23.23	23.31	23.01	23.18	88,274	+0.07(+0.29%)
May 31, 2006	22.67	23.36	22.63	23.11	162,550	+0.47(+2.06%)
May 30, 2006	23.31	23.35	22.53	22.65	59,131	-0.71(-3.04%)
May 26, 2006	23.73	23.98	23.14	23.36	16,169	-0.22(-0.92%)
May 25, 2006	22.79	23.78	22.72	23.57	65,239	+1.00(+4.44%)
May 24, 2006	23.34	23.37	22.30	22.57	63,213	-0.71(-3.05%)
May 23, 2006	23.78	23.99	23.27	23.28	39,871	-0.28(-1.20%)
May 22, 2006	23.41	24.00	23.40	23.57	89,325	-0.17(-0.70%)
May 19, 2006	22.66	24.10	22.66	23.73	65,778	+0.98(+4.29%)
May 18, 2006	23.86	23.86	22.62	22.76	33,876	-0.93(-3.91%)
May 17, 2006	24.08	24.08	23.16	23.68	31,510	-0.46(-1.90%)
May 16, 2006	23.34	24.38	23.27	24.14	66,683	+0.96(+4.14%)
May 15, 2006	22.53	23.57	22.53	23.18	70,379	+0.43(+1.91%)
May 12, 2006	23.41	23.63	22.00	22.75	88,294	-0.87(-3.68%)
May 11, 2006	24.52	24.52	23.22	23.62	30,211	-0.97(-3.94%)
May 10, 2006	24.92	25.07	24.55	24.58	127,080	-0.34(-1.37%)
May 09, 2006	24.42	25.12	24.25	24.93	169,521	+0.53(+2.15%)
May 08, 2006	24.41	24.47	23.90	24.40	139,785	+0.12(+0.48%)
May 05, 2006	24.06	24.51	23.82	24.28	43,040	+0.46(+1.93%)
May 04, 2006	23.31	24.64	23.01	23.82	172,471	-1.21(-4.83%)
May 03, 2006	24.94	25.12	24.77	25.03	49,918	+0.03(+0.13%)
May 02, 2006	24.41	25.03	24.07	25.00	108,007	+0.78(+3.20%)
May 01, 2006	24.84	25.03	23.10	24.22	76,283	-0.49(-1.99%)
Apr 28, 2006	25.03	25.08	24.47	24.72	44,459	-0.31(-1.23%)
Apr 27, 2006	24.61	25.03	24.07	25.03	48,903	+0.25(+1.01%)
Apr 26, 2006	24.56	24.86	24.38	24.78	31,673	+0.16(+0.64%)
Apr 25, 2006	24.62	24.62	24.36	24.62	30,351	+0.08(+0.34%)
Apr 24, 2006	24.62	24.62	24.37	24.53	43,062	+0.03(+0.14%)
Apr 21, 2006	24.62	24.62	24.16	24.50	35,744	-0.09(-0.37%)
Apr 20, 2006	24.20	24.62	23.94	24.59	43,261	+0.39(+1.62%)
Apr 19, 2006	24.19	24.20	23.87	24.20	38,865	+0.00(+0.00%)
Apr 18, 2006	23.21	24.20	23.21	24.20	68,016	+1.03(+4.43%)
Apr 17, 2006	23.41	23.70	22.98	23.17	162,986	-0.13(-0.57%)
Apr 13, 2006	23.61	23.99	23.26	23.31	49,377	-0.29(-1.24%)
Apr 12, 2006	23.52	23.73	23.31	23.60	114,231	+0.08(+0.36%)
Apr 11, 2006	23.06	23.58	23.06	23.52	119,777	+0.50(+2.18%)
Apr 10, 2006	23.81	23.81	22.33	23.01	86,425	-0.78(-3.26%)
Apr 07, 2006	23.56	24.10	23.56	23.79	60,821	+0.25(+1.06%)
Apr 06, 2006	23.35	23.59	23.11	23.54	84,110	+0.18(+0.79%)
Apr 05, 2006	23.14	23.53	23.14	23.36	75,670	+0.20(+0.86%)
Apr 04, 2006	23.36	23.53	23.15	23.16	53,918	-0.27(-1.14%)

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.