Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.01	20.34	19.31	19.31	7,153,278	-0.73(-3.66%)
Jun 29, 2006	19.63	20.07	19.50	20.04	461,134	+0.47(+2.42%)
Jun 28, 2006	19.83	19.95	19.39	19.57	528,904	-0.31(-1.54%)
Jun 27, 2006	20.04	20.17	19.81	19.87	571,483	-0.11(-0.56%)
Jun 26, 2006	20.04	20.42	19.83	19.98	954,254	-0.11(-0.55%)
Jun 23, 2006	20.00	20.23	19.71	20.09	671,359	+0.15(+0.74%)
Jun 22, 2006	19.77	20.13	19.74	19.95	970,706	+0.22(+1.13%)
Jun 21, 2006	19.73	19.94	18.78	19.72	2,001,679	-0.21(-1.07%)
Jun 20, 2006	19.77	20.21	19.61	19.94	673,653	+0.22(+1.13%)
Jun 19, 2006	19.60	19.96	19.50	19.71	633,967	+0.06(+0.28%)
Jun 16, 2006	19.81	19.93	19.57	19.66	417,018	-0.11(-0.56%)
Jun 15, 2006	19.45	19.93	19.45	19.77	593,205	+0.29(+1.48%)
Jun 14, 2006	19.51	19.64	19.48	19.48	421,879	-0.07(-0.33%)
Jun 13, 2006	19.81	20.03	19.51	19.55	1,042,816	-0.30(-1.50%)
Jun 12, 2006	20.57	20.58	19.84	19.84	519,638	-0.67(-3.26%)
Jun 09, 2006	20.45	20.89	20.37	20.51	547,075	-0.03(-0.14%)
Jun 08, 2006	20.63	20.70	20.17	20.54	841,379	-0.12(-0.58%)
Jun 07, 2006	20.66	20.86	20.59	20.66	924,766	+0.02(+0.09%)
Jun 06, 2006	20.52	20.64	20.36	20.64	849,291	+0.11(+0.54%)
Jun 05, 2006	20.47	20.74	20.32	20.53	642,847	-0.10(-0.49%)
Jun 02, 2006	20.87	20.90	20.50	20.63	545,161	-0.18(-0.85%)
Jun 01, 2006	20.21	20.87	20.09	20.81	838,208	+0.53(+2.61%)
May 31, 2006	19.79	20.29	19.79	20.28	639,180	+0.46(+2.30%)
May 30, 2006	20.06	20.06	19.51	19.83	467,347	-0.29(-1.43%)
May 26, 2006	19.98	20.17	19.83	20.11	338,282	+0.26(+1.31%)
May 25, 2006	19.90	20.04	19.76	19.85	311,826	+0.04(+0.19%)
May 24, 2006	19.88	19.88	19.34	19.82	565,551	-0.04(-0.19%)
May 23, 2006	20.02	20.33	19.83	19.85	390,185	-0.19(-0.93%)
May 22, 2006	20.14	20.24	19.93	20.04	578,412	-0.17(-0.83%)
May 19, 2006	20.31	20.40	20.21	20.21	531,923	-0.07(-0.37%)
May 18, 2006	20.22	20.38	20.12	20.28	355,418	+0.16(+0.78%)
May 17, 2006	20.09	20.21	19.89	20.12	447,740	-0.03(-0.14%)
May 16, 2006	20.15	20.21	19.94	20.15	341,488	+0.04(+0.18%)
May 15, 2006	19.62	20.15	19.50	20.11	714,283	+0.43(+2.17%)
May 12, 2006	19.74	19.79	19.54	19.69	229,600	-0.15(-0.75%)
May 11, 2006	20.21	20.30	19.73	19.83	339,890	-0.49(-2.42%)
May 10, 2006	20.35	20.50	20.24	20.33	411,664	+0.04(+0.18%)
May 09, 2006	20.43	20.43	20.22	20.29	269,210	-0.05(-0.23%)
May 08, 2006	20.05	20.51	20.05	20.34	402,620	+0.22(+1.11%)
May 05, 2006	20.33	20.33	19.81	20.11	672,641	-0.06(-0.28%)
May 04, 2006	20.08	20.35	19.98	20.17	631,108	+0.16(+0.79%)
May 03, 2006	19.51	20.11	19.50	20.01	801,576	-0.21(-1.06%)
May 02, 2006	20.91	20.94	20.19	20.22	581,426	-0.62(-2.98%)
May 01, 2006	21.33	21.44	20.66	20.85	436,910	-0.15(-0.69%)
Apr 28, 2006	20.77	21.10	20.65	20.99	286,674	+0.17(+0.83%)
Apr 27, 2006	20.63	20.87	20.45	20.82	332,121	+0.14(+0.69%)
Apr 26, 2006	21.04	21.05	20.63	20.68	382,126	-0.29(-1.39%)
Apr 25, 2006	20.81	20.99	20.66	20.97	300,224	+0.14(+0.65%)
Apr 24, 2006	20.81	21.04	20.70	20.83	284,958	-0.03(-0.15%)
Apr 21, 2006	21.29	21.34	20.84	20.86	458,079	-0.43(-2.03%)
Apr 20, 2006	21.20	21.32	21.07	21.30	162,466	+0.11(+0.50%)
Apr 19, 2006	20.88	21.28	20.84	21.19	278,419	+0.25(+1.21%)
Apr 18, 2006	21.27	21.27	20.79	20.94	558,485	-0.37(-1.74%)
Apr 17, 2006	21.58	21.62	21.26	21.31	213,690	-0.32(-1.49%)
Apr 13, 2006	21.48	21.65	21.38	21.63	179,252	+0.22(+1.04%)
Apr 12, 2006	21.42	21.51	21.28	21.41	199,075	-0.01(-0.06%)
Apr 11, 2006	21.14	21.45	21.14	21.42	314,982	+0.28(+1.32%)
Apr 10, 2006	21.59	21.65	21.12	21.14	324,923	-0.30(-1.39%)
Apr 07, 2006	21.75	21.95	21.43	21.44	536,930	+0.01(+0.03%)
Apr 06, 2006	21.41	21.43	21.27	21.43	248,087	+0.05(+0.23%)
Apr 05, 2006	21.60	21.73	21.31	21.38	263,661	-0.25(-1.14%)
Apr 04, 2006	21.56	21.70	21.45	21.63	418,456	-0.11(-0.48%)

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.