Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	19.91	19.97	19.66	19.69	591,204	-0.16(-0.80%)
Jun 29, 2006	18.99	19.89	18.99	19.85	609,608	+0.90(+4.75%)
Jun 28, 2006	19.19	19.19	18.77	18.95	647,778	-0.14(-0.71%)
Jun 27, 2006	19.34	19.46	19.02	19.08	542,992	-0.21(-1.07%)
Jun 26, 2006	19.31	19.52	19.19	19.29	613,755	+0.08(+0.41%)
Jun 23, 2006	19.09	19.42	19.02	19.21	676,371	+0.06(+0.33%)
Jun 22, 2006	19.24	19.40	19.10	19.15	399,329	-0.16(-0.82%)
Jun 21, 2006	19.13	19.49	19.13	19.31	558,106	+0.06(+0.33%)
Jun 20, 2006	19.34	19.50	19.15	19.24	284,580	-0.12(-0.62%)
Jun 19, 2006	19.63	20.01	19.24	19.36	1,261,317	-0.10(-0.53%)
Jun 16, 2006	19.50	19.70	19.14	19.46	1,161,629	-0.04(-0.20%)
Jun 15, 2006	18.88	19.58	18.73	19.50	613,740	+0.82(+4.39%)
Jun 14, 2006	18.63	18.74	18.35	18.68	372,674	+0.11(+0.60%)
Jun 13, 2006	18.68	19.03	18.35	18.57	430,454	-0.09(-0.47%)
Jun 12, 2006	19.24	19.34	18.64	18.66	444,551	-0.53(-2.78%)
Jun 09, 2006	19.16	19.61	19.16	19.19	656,742	+0.10(+0.54%)
Jun 08, 2006	18.99	19.15	18.57	19.09	654,108	+0.06(+0.33%)
Jun 07, 2006	18.80	19.27	18.72	19.03	691,243	+0.29(+1.53%)
Jun 06, 2006	18.69	18.80	18.52	18.74	719,876	+0.13(+0.68%)
Jun 05, 2006	18.98	19.15	18.58	18.61	867,107	-0.37(-1.93%)
Jun 02, 2006	19.03	19.18	18.77	18.98	461,550	+0.12(+0.63%)
Jun 01, 2006	18.53	18.94	18.50	18.86	891,252	+0.33(+1.80%)
May 31, 2006	18.42	18.64	18.31	18.53	944,602	+0.23(+1.26%)
May 30, 2006	18.71	18.87	18.29	18.29	752,292	-0.55(-2.91%)
May 26, 2006	19.15	19.16	18.75	18.84	361,302	-0.17(-0.88%)
May 25, 2006	18.94	19.12	18.64	19.01	419,301	+0.24(+1.27%)
May 24, 2006	18.72	18.99	18.49	18.77	808,759	+0.05(+0.25%)
May 23, 2006	19.15	19.19	18.70	18.72	610,431	-0.29(-1.55%)
May 22, 2006	19.10	19.25	18.71	19.02	517,105	-0.14(-0.71%)
May 19, 2006	19.05	19.38	18.90	19.15	442,043	+0.10(+0.54%)
May 18, 2006	19.23	19.38	19.01	19.05	300,120	-0.07(-0.37%)
May 17, 2006	19.19	19.37	19.05	19.12	586,528	-0.18(-0.91%)
May 16, 2006	19.47	19.53	19.21	19.30	438,847	-0.10(-0.53%)
May 15, 2006	19.27	19.50	19.19	19.40	591,624	-0.01(-0.04%)
May 12, 2006	19.72	19.75	19.33	19.41	750,264	-0.39(-1.97%)
May 11, 2006	20.34	20.37	19.79	19.80	530,276	-0.49(-2.39%)
May 10, 2006	20.47	20.53	20.22	20.28	508,789	-0.25(-1.20%)
May 09, 2006	20.63	20.69	20.43	20.53	746,959	-0.01(-0.04%)
May 08, 2006	20.50	20.67	20.49	20.54	635,973	-0.07(-0.35%)
May 05, 2006	20.61	20.68	20.32	20.61	623,412	+0.15(+0.74%)
May 04, 2006	20.37	20.56	20.31	20.46	515,202	+0.13(+0.63%)
May 03, 2006	20.37	20.53	20.23	20.33	343,985	-0.06(-0.27%)
May 02, 2006	20.16	20.42	20.05	20.39	505,340	+0.29(+1.47%)
May 01, 2006	20.25	20.45	20.01	20.09	566,603	-0.02(-0.12%)
Apr 28, 2006	20.04	20.23	19.97	20.12	540,240	-0.01(-0.04%)
Apr 27, 2006	20.33	20.50	20.05	20.12	902,623	-0.41(-2.01%)
Apr 26, 2006	19.89	20.86	19.70	20.54	1,211,381	+0.77(+3.91%)
Apr 25, 2006	19.54	20.01	19.54	19.77	810,620	+0.14(+0.73%)
Apr 24, 2006	19.30	19.73	19.27	19.62	681,253	+0.25(+1.32%)
Apr 21, 2006	19.59	19.59	19.26	19.37	604,220	-0.06(-0.29%)
Apr 20, 2006	19.46	19.67	19.28	19.42	280,140	-0.06(-0.33%)
Apr 19, 2006	19.28	19.58	19.23	19.49	474,425	+0.27(+1.41%)
Apr 18, 2006	18.94	19.34	18.88	19.22	498,006	+0.37(+1.98%)
Apr 17, 2006	18.72	18.85	18.72	18.84	540,247	+0.09(+0.47%)
Apr 13, 2006	18.62	18.83	18.62	18.76	299,723	+0.06(+0.30%)
Apr 12, 2006	18.56	18.75	18.51	18.70	397,833	+0.14(+0.77%)
Apr 11, 2006	18.80	18.81	18.49	18.56	799,485	-0.12(-0.64%)
Apr 10, 2006	18.68	18.89	18.53	18.68	684,606	-0.05(-0.26%)
Apr 07, 2006	18.70	19.01	18.20	18.72	838,356	-0.04(-0.21%)
Apr 06, 2006	18.47	19.08	18.47	18.76	559,839	+0.17(+0.90%)
Apr 05, 2006	18.68	18.76	18.30	18.60	733,535	-0.10(-0.51%)
Apr 04, 2006	18.52	18.76	18.44	18.69	580,193	+0.06(+0.34%)

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.