Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	23.36	23.47	23.14	23.28	1,591,007	-0.01(-0.03%)
Jun 29, 2006	22.97	23.32	22.82	23.28	1,818,031	+0.40(+1.74%)
Jun 28, 2006	22.86	23.07	22.78	22.88	1,833,053	+0.12(+0.52%)
Jun 27, 2006	22.86	22.99	22.72	22.77	1,721,764	-0.19(-0.82%)
Jun 26, 2006	22.72	23.01	22.71	22.96	1,582,882	+0.24(+1.06%)
Jun 23, 2006	22.75	22.76	22.43	22.71	2,944,106	-0.16(-0.68%)
Jun 22, 2006	22.81	22.88	22.70	22.87	1,782,774	-0.04(-0.17%)
Jun 21, 2006	22.79	23.05	22.75	22.91	1,758,554	+0.08(+0.34%)
Jun 20, 2006	22.79	22.98	22.68	22.83	1,758,707	+0.04(+0.17%)
Jun 19, 2006	23.05	23.10	22.73	22.79	1,806,074	-0.15(-0.65%)
Jun 16, 2006	23.14	23.22	22.91	22.94	2,053,179	-0.22(-0.93%)
Jun 15, 2006	22.72	23.20	22.55	23.16	2,853,052	+0.46(+2.04%)
Jun 14, 2006	23.04	23.09	22.34	22.70	3,652,004	-0.38(-1.64%)
Jun 13, 2006	23.42	23.62	23.03	23.07	3,122,537	-0.42(-1.80%)
Jun 12, 2006	23.72	23.77	23.47	23.50	1,495,506	-0.14(-0.58%)
Jun 09, 2006	23.67	23.82	23.53	23.63	1,628,716	-0.03(-0.14%)
Jun 08, 2006	23.51	23.73	23.22	23.67	2,583,719	+0.10(+0.44%)
Jun 07, 2006	23.52	23.78	23.39	23.56	1,848,382	+0.12(+0.50%)
Jun 06, 2006	23.53	23.57	23.18	23.45	2,102,539	+0.05(+0.20%)
Jun 05, 2006	23.80	23.84	23.39	23.40	1,370,268	-0.46(-1.94%)
Jun 02, 2006	23.75	23.97	23.67	23.86	2,441,312	+0.16(+0.69%)
Jun 01, 2006	23.40	23.74	23.31	23.70	1,784,460	+0.40(+1.71%)
May 31, 2006	23.30	23.39	23.00	23.30	2,035,551	+0.14(+0.59%)
May 30, 2006	23.46	23.46	23.15	23.17	1,558,662	-0.29(-1.22%)
May 26, 2006	23.50	23.52	23.32	23.45	1,046,824	+0.05(+0.19%)
May 25, 2006	23.35	23.47	23.26	23.41	2,141,628	-0.08(-0.36%)
May 24, 2006	23.09	23.55	22.96	23.49	3,272,302	+0.33(+1.44%)
May 23, 2006	23.32	23.45	23.15	23.16	2,620,969	-0.14(-0.59%)
May 22, 2006	23.39	23.48	23.07	23.30	3,479,552	-0.12(-0.50%)
May 19, 2006	23.37	23.50	23.17	23.41	2,773,494	+0.29(+1.27%)
May 18, 2006	23.50	23.57	23.00	23.12	2,739,310	-0.33(-1.42%)
May 17, 2006	23.80	23.87	23.35	23.45	3,517,108	-0.48(-2.02%)
May 16, 2006	24.01	24.11	23.88	23.93	1,876,894	-0.14(-0.57%)
May 15, 2006	23.68	24.10	23.68	24.07	2,127,372	+0.23(+0.96%)
May 12, 2006	24.18	24.19	23.80	23.84	2,809,210	-0.30(-1.24%)
May 11, 2006	24.37	24.44	24.01	24.14	2,511,979	-0.33(-1.33%)
May 10, 2006	24.25	24.48	24.25	24.47	2,480,554	+0.08(+0.35%)
May 09, 2006	24.35	24.52	24.33	24.39	2,148,986	-0.03(-0.13%)
May 08, 2006	24.33	24.54	24.33	24.42	2,030,645	+0.07(+0.27%)
May 05, 2006	24.29	24.39	24.23	24.35	2,344,125	+0.16(+0.65%)
May 04, 2006	24.27	24.33	24.18	24.20	1,806,840	-0.01(-0.03%)
May 03, 2006	24.14	24.21	23.88	24.20	3,449,507	+0.04(+0.16%)
May 02, 2006	24.29	24.41	24.02	24.16	3,100,157	-0.12(-0.51%)
May 01, 2006	24.79	24.85	24.19	24.29	3,601,571	-0.65(-2.59%)
Apr 28, 2006	24.36	24.99	24.25	24.93	5,143,832	+0.58(+2.38%)
Apr 27, 2006	23.75	24.47	23.54	24.35	4,198,487	+0.55(+2.33%)
Apr 26, 2006	23.85	23.97	23.77	23.80	2,170,600	+0.03(+0.14%)
Apr 25, 2006	23.93	23.93	23.54	23.77	2,715,243	+0.10(+0.41%)
Apr 24, 2006	23.75	23.76	23.53	23.67	2,190,528	-0.07(-0.30%)
Apr 21, 2006	23.81	23.90	23.65	23.74	2,468,444	+0.04(+0.17%)
Apr 20, 2006	23.53	23.88	23.53	23.70	2,887,849	+0.08(+0.36%)
Apr 19, 2006	23.91	23.99	23.52	23.62	4,614,978	-0.67(-2.77%)
Apr 18, 2006	23.97	24.33	23.57	24.29	5,307,240	+0.24(+1.00%)
Apr 17, 2006	24.16	24.30	23.95	24.05	2,151,132	-0.05(-0.22%)
Apr 13, 2006	24.08	24.17	23.90	24.10	1,346,814	+0.01(+0.05%)
Apr 12, 2006	24.01	24.20	23.91	24.08	1,571,079	+0.06(+0.24%)
Apr 11, 2006	24.24	24.33	23.99	24.03	1,860,952	-0.11(-0.46%)
Apr 10, 2006	24.09	24.26	23.92	24.14	2,256,596	+0.10(+0.41%)
Apr 07, 2006	24.22	24.40	23.93	24.04	1,437,409	-0.14(-0.57%)
Apr 06, 2006	24.29	24.37	23.95	24.18	2,717,082	-0.10(-0.43%)
Apr 05, 2006	24.55	24.69	24.18	24.28	2,281,889	-0.34(-1.38%)
Apr 04, 2006	24.15	24.68	24.09	24.62	2,668,796	+0.48(+2.00%)

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.