Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.01	21.32	21.01	21.19	1,312,746	+0.21(+0.99%)
Jun 29, 2006	19.90	20.99	19.90	20.98	393,911	+1.25(+6.33%)
Jun 28, 2006	19.77	19.90	19.39	19.73	327,524	+0.07(+0.35%)
Jun 27, 2006	20.17	20.54	19.64	19.66	291,489	-0.56(-2.77%)
Jun 26, 2006	20.02	20.31	19.95	20.22	240,710	+0.29(+1.47%)
Jun 23, 2006	19.68	20.24	19.32	19.93	336,347	+0.18(+0.92%)
Jun 22, 2006	20.38	20.25	19.71	19.75	400,485	-0.63(-3.09%)
Jun 21, 2006	19.72	20.52	19.72	20.38	272,736	+0.63(+3.19%)
Jun 20, 2006	19.85	19.96	19.64	19.75	397,950	-0.18(-0.89%)
Jun 19, 2006	20.39	20.54	19.92	19.92	297,487	-0.47(-2.32%)
Jun 16, 2006	20.51	20.63	20.23	20.40	895,328	-0.12(-0.61%)
Jun 15, 2006	19.85	20.58	19.85	20.52	487,152	+0.79(+4.02%)
Jun 14, 2006	20.18	20.18	19.63	19.73	630,242	-0.37(-1.86%)
Jun 13, 2006	20.29	20.82	19.92	20.11	533,874	-0.28(-1.35%)
Jun 12, 2006	20.55	20.76	20.38	20.38	769,743	-0.20(-0.96%)
Jun 09, 2006	20.45	20.64	20.33	20.58	478,408	+0.13(+0.65%)
Jun 08, 2006	20.27	20.56	19.90	20.45	426,522	+0.08(+0.40%)
Jun 07, 2006	20.33	20.64	20.05	20.36	558,509	+0.03(+0.17%)
Jun 06, 2006	20.50	20.67	20.08	20.33	422,655	-0.22(-1.05%)
Jun 05, 2006	21.03	21.25	20.52	20.55	430,538	-0.63(-2.97%)
Jun 02, 2006	21.18	21.42	20.45	21.17	575,514	+0.34(+1.63%)
Jun 01, 2006	20.08	20.85	19.94	20.83	536,968	+0.74(+3.67%)
May 31, 2006	20.56	20.70	19.97	20.10	1,187,291	-0.37(-1.83%)
May 30, 2006	21.78	21.78	20.47	20.47	1,143,357	-1.56(-7.10%)
May 26, 2006	22.70	23.16	21.77	22.04	1,017,113	-1.38(-5.89%)
May 25, 2006	23.22	23.41	22.70	23.41	579,572	+0.56(+2.47%)
May 24, 2006	22.68	23.10	22.09	22.85	429,902	+0.17(+0.74%)
May 23, 2006	23.06	23.25	22.57	22.68	525,137	-0.25(-1.07%)
May 22, 2006	22.78	23.10	22.51	22.93	500,620	-0.16(-0.67%)
May 19, 2006	23.48	23.65	22.70	23.08	613,986	-0.47(-2.01%)
May 18, 2006	23.92	23.93	23.47	23.56	400,000	-0.25(-1.07%)
May 17, 2006	23.80	24.29	23.53	23.81	335,813	-0.32(-1.32%)
May 16, 2006	24.04	24.32	23.80	24.13	396,409	+0.24(+1.01%)
May 15, 2006	23.69	24.03	23.59	23.89	428,249	+0.17(+0.71%)
May 12, 2006	24.18	24.41	23.65	23.72	580,841	-0.62(-2.57%)
May 11, 2006	24.41	24.70	24.08	24.34	521,518	-0.09(-0.37%)
May 10, 2006	24.51	24.76	24.20	24.44	359,141	-0.19(-0.79%)
May 09, 2006	24.20	24.91	24.03	24.63	343,074	+0.28(+1.15%)
May 08, 2006	24.26	24.47	24.10	24.35	219,288	-0.06(-0.25%)
May 05, 2006	24.16	24.66	23.93	24.41	372,099	+0.43(+1.80%)
May 04, 2006	23.38	24.16	23.38	23.98	201,215	+0.50(+2.13%)
May 03, 2006	23.38	23.57	23.18	23.48	198,979	+0.22(+0.94%)
May 02, 2006	23.01	23.60	22.74	23.26	366,337	+0.38(+1.68%)
May 01, 2006	23.14	23.25	22.71	22.88	280,357	-0.15(-0.65%)
Apr 28, 2006	22.45	23.11	22.38	23.03	511,365	+0.58(+2.59%)
Apr 27, 2006	22.61	23.01	22.03	22.45	317,496	-0.38(-1.68%)
Apr 26, 2006	22.81	22.91	22.50	22.83	820,206	+0.15(+0.66%)
Apr 25, 2006	22.29	22.73	22.07	22.68	462,324	+0.35(+1.58%)
Apr 24, 2006	22.77	22.77	22.13	22.32	195,853	-0.40(-1.76%)
Apr 21, 2006	22.85	22.90	22.39	22.73	454,281	+0.03(+0.11%)
Apr 20, 2006	22.64	22.82	22.34	22.70	511,400	+0.07(+0.30%)
Apr 19, 2006	22.12	22.67	22.08	22.63	615,688	+0.40(+1.80%)
Apr 18, 2006	21.31	22.23	21.39	22.23	314,416	+0.92(+4.33%)
Apr 17, 2006	21.21	21.36	21.05	21.31	276,246	+0.19(+0.92%)
Apr 13, 2006	21.19	21.42	20.98	21.11	276,118	-0.03(-0.12%)
Apr 12, 2006	21.15	21.20	20.80	21.14	247,303	-0.01(-0.04%)
Apr 11, 2006	21.05	21.25	20.92	21.15	355,383	+0.09(+0.45%)
Apr 10, 2006	21.30	21.30	20.89	21.05	543,231	-0.13(-0.63%)
Apr 07, 2006	21.50	21.66	20.95	21.19	210,291	-0.16(-0.73%)
Apr 06, 2006	21.35	21.44	21.03	21.34	284,916	-0.16(-0.72%)
Apr 05, 2006	20.98	21.53	20.93	21.50	576,898	+0.41(+1.94%)
Apr 04, 2006	21.06	21.22	20.91	21.09	763,134	-0.08(-0.37%)

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.