Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.73	22.23	21.23	22.07	299,569	+0.58(+2.70%)
Jun 29, 2006	20.54	21.76	20.46	21.49	477,534	+1.06(+5.19%)
Jun 28, 2006	21.11	21.11	19.82	20.43	353,796	-0.46(-2.19%)
Jun 27, 2006	21.72	21.90	20.82	20.89	142,408	-0.88(-4.06%)
Jun 26, 2006	21.32	21.87	21.24	21.77	120,027	+0.68(+3.22%)
Jun 23, 2006	21.05	21.36	20.75	21.09	92,834	-0.08(-0.36%)
Jun 22, 2006	21.34	21.58	20.97	21.17	116,360	-0.40(-1.86%)
Jun 21, 2006	21.08	21.62	20.96	21.57	156,395	+0.56(+2.64%)
Jun 20, 2006	21.21	21.40	20.66	21.02	124,332	-0.30(-1.38%)
Jun 19, 2006	21.85	21.85	21.04	21.31	175,241	-0.37(-1.71%)
Jun 16, 2006	22.13	22.27	21.67	21.68	966,893	-0.55(-2.48%)
Jun 15, 2006	21.72	22.32	21.72	22.23	250,924	+0.55(+2.54%)
Jun 14, 2006	21.31	21.77	21.11	21.68	109,081	+0.33(+1.56%)
Jun 13, 2006	21.82	22.07	21.24	21.35	172,520	-0.51(-2.33%)
Jun 12, 2006	22.72	22.72	21.86	21.86	249,398	-0.82(-3.62%)
Jun 09, 2006	22.85	23.19	22.50	22.68	229,794	+0.04(+0.19%)
Jun 08, 2006	22.96	22.96	21.29	22.64	538,481	-0.49(-2.11%)
Jun 07, 2006	23.49	23.81	23.04	23.12	199,640	-0.26(-1.12%)
Jun 06, 2006	22.94	23.70	22.32	23.38	263,027	+0.46(+2.00%)
Jun 05, 2006	23.25	23.80	22.80	22.93	302,486	-0.41(-1.74%)
Jun 02, 2006	23.69	23.81	22.69	23.33	121,180	-0.15(-0.62%)
Jun 01, 2006	22.25	23.48	22.23	23.48	135,960	+1.12(+5.01%)
May 31, 2006	21.96	22.67	21.88	22.36	681,940	+0.53(+2.45%)
May 30, 2006	22.48	22.64	21.59	21.82	214,616	-0.89(-3.91%)
May 26, 2006	22.82	23.06	22.57	22.71	118,494	+0.06(+0.26%)
May 25, 2006	22.97	23.03	22.43	22.65	152,710	+0.04(+0.17%)
May 24, 2006	22.31	22.92	21.60	22.61	190,959	+0.30(+1.36%)
May 23, 2006	22.65	23.60	22.18	22.31	340,436	-0.33(-1.47%)
May 22, 2006	22.21	22.82	21.58	22.64	233,893	+0.12(+0.55%)
May 19, 2006	21.68	22.64	20.82	22.52	337,537	+0.72(+3.31%)
May 18, 2006	22.82	22.90	21.75	21.80	130,314	-0.97(-4.24%)
May 17, 2006	23.44	23.56	22.72	22.76	88,878	-0.65(-2.76%)
May 16, 2006	23.29	24.25	23.27	23.41	151,332	+0.24(+1.05%)
May 15, 2006	23.17	23.43	22.39	23.17	219,672	-0.26(-1.11%)
May 12, 2006	24.01	24.18	23.10	23.43	175,421	-0.69(-2.85%)
May 11, 2006	24.79	24.97	23.96	24.11	135,403	-0.74(-2.96%)
May 10, 2006	25.62	25.67	24.70	24.85	246,078	-0.70(-2.74%)
May 09, 2006	25.77	25.82	25.34	25.55	85,085	-0.09(-0.37%)
May 08, 2006	25.49	25.98	25.30	25.64	177,457	+0.32(+1.25%)
May 05, 2006	25.59	25.64	25.32	25.33	113,555	-0.31(-1.22%)
May 04, 2006	24.90	25.64	24.90	25.64	147,710	+0.57(+2.29%)
May 03, 2006	25.00	25.10	24.75	25.07	253,448	+0.09(+0.38%)
May 02, 2006	24.54	25.00	24.46	24.97	186,067	+0.55(+2.24%)
May 01, 2006	25.05	25.53	24.15	24.43	190,243	-0.50(-2.02%)
Apr 28, 2006	25.00	25.22	24.45	24.93	200,045	+0.04(+0.17%)
Apr 27, 2006	24.72	24.96	24.17	24.89	412,038	+0.05(+0.19%)
Apr 26, 2006	25.52	25.64	24.72	24.84	281,305	-0.58(-2.29%)
Apr 25, 2006	25.31	25.75	25.00	25.42	230,405	+0.12(+0.47%)
Apr 24, 2006	26.28	26.82	24.88	25.30	260,739	-0.80(-3.05%)
Apr 21, 2006	26.91	26.91	25.73	26.10	312,617	-0.44(-1.64%)
Apr 20, 2006	26.29	26.84	26.01	26.53	259,176	+0.42(+1.60%)
Apr 19, 2006	25.90	26.21	25.73	26.11	368,197	+0.14(+0.54%)
Apr 18, 2006	22.65	26.63	23.39	25.97	1,572,225	+3.32(+14.66%)
Apr 17, 2006	23.11	23.44	22.51	22.65	86,674	-0.29(-1.27%)
Apr 13, 2006	23.26	23.52	22.87	22.94	183,147	-0.50(-2.13%)
Apr 12, 2006	22.62	23.47	22.51	23.44	132,483	+0.82(+3.65%)
Apr 11, 2006	23.48	23.48	22.62	22.62	75,294	-0.65(-2.77%)
Apr 10, 2006	23.58	23.87	23.21	23.26	86,761	-0.37(-1.57%)
Apr 07, 2006	24.03	24.03	23.23	23.64	111,442	-0.17(-0.72%)
Apr 06, 2006	24.22	24.48	23.72	23.81	169,071	-0.28(-1.15%)
Apr 05, 2006	23.26	24.10	23.14	24.08	206,488	+0.95(+4.12%)
Apr 04, 2006	23.59	23.59	23.11	23.13	116,987	-0.14(-0.61%)

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.