Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.14	20.88	19.93	20.68	848,432	+0.61(+3.06%)
Jun 29, 2006	18.55	20.16	18.55	20.06	1,472,740	+1.47(+7.90%)
Jun 28, 2006	19.10	19.10	18.22	18.59	933,432	-0.50(-2.63%)
Jun 27, 2006	19.32	19.65	19.04	19.09	419,135	-0.30(-1.56%)
Jun 26, 2006	19.24	19.52	19.22	19.40	790,593	+0.09(+0.45%)
Jun 23, 2006	19.28	19.40	19.11	19.31	436,331	+0.07(+0.37%)
Jun 22, 2006	19.19	19.42	19.12	19.24	892,593	-0.03(-0.16%)
Jun 21, 2006	19.23	19.43	19.09	19.27	994,983	+0.13(+0.70%)
Jun 20, 2006	19.02	19.42	18.84	19.14	585,617	+0.07(+0.38%)
Jun 19, 2006	19.69	19.74	18.88	19.06	704,812	-0.70(-3.52%)
Jun 16, 2006	20.22	20.24	19.55	19.76	518,790	-0.46(-2.28%)
Jun 15, 2006	18.71	20.46	18.71	20.22	1,654,072	+1.77(+9.60%)
Jun 14, 2006	18.65	18.81	18.02	18.45	1,024,684	-0.25(-1.34%)
Jun 13, 2006	18.97	19.36	18.52	18.70	1,498,728	-0.26(-1.38%)
Jun 12, 2006	20.19	20.32	18.86	18.96	1,313,683	-1.28(-6.32%)
Jun 09, 2006	20.37	20.66	20.24	20.24	1,019,799	+0.06(+0.30%)
Jun 08, 2006	20.17	20.37	19.30	20.18	1,157,753	-0.20(-1.00%)
Jun 07, 2006	21.11	21.15	20.31	20.38	689,376	-0.65(-3.09%)
Jun 06, 2006	21.29	21.62	20.62	21.03	1,067,477	-0.36(-1.67%)
Jun 05, 2006	22.04	22.21	21.23	21.39	1,605,808	-0.77(-3.46%)
Jun 02, 2006	21.75	22.75	21.75	22.16	2,406,563	+0.80(+3.76%)
Jun 01, 2006	20.34	21.43	20.34	21.36	1,045,788	+1.05(+5.17%)
May 31, 2006	20.34	20.51	20.16	20.31	678,628	+0.01(+0.03%)
May 30, 2006	20.78	20.84	20.23	20.30	555,916	-0.46(-2.22%)
May 26, 2006	20.18	20.84	20.18	20.76	904,903	+0.68(+3.39%)
May 25, 2006	20.01	20.43	20.01	20.08	678,433	+0.29(+1.45%)
May 24, 2006	20.36	20.65	19.67	19.80	1,107,144	-0.69(-3.35%)
May 23, 2006	21.19	21.49	20.48	20.48	1,404,349	-0.48(-2.27%)
May 22, 2006	21.01	21.14	19.70	20.96	2,005,990	-0.16(-0.78%)
May 19, 2006	21.19	21.64	20.88	21.12	1,758,221	-0.07(-0.31%)
May 18, 2006	21.86	22.32	21.16	21.19	1,029,569	-0.57(-2.63%)
May 17, 2006	22.95	22.95	21.75	21.76	1,261,120	-1.28(-5.57%)
May 16, 2006	23.21	23.44	22.80	23.04	727,479	-0.16(-0.71%)
May 15, 2006	23.32	23.62	23.00	23.21	573,503	-0.31(-1.31%)
May 12, 2006	24.43	24.58	23.41	23.52	1,032,110	-1.00(-4.07%)
May 11, 2006	24.87	25.03	24.35	24.51	883,214	-0.31(-1.26%)
May 10, 2006	23.54	25.03	23.44	24.83	2,073,794	+1.54(+6.62%)
May 09, 2006	23.39	23.69	22.57	23.29	1,108,121	-0.10(-0.44%)
May 08, 2006	23.18	24.41	23.18	23.39	2,240,472	+0.31(+1.35%)
May 05, 2006	22.08	23.10	22.06	23.08	827,134	+1.17(+5.35%)
May 04, 2006	21.34	22.16	21.32	21.90	1,274,212	+0.46(+2.15%)
May 03, 2006	21.85	21.97	21.44	21.44	606,525	-0.58(-2.63%)
May 02, 2006	21.49	22.47	21.49	22.02	920,340	+0.73(+3.41%)
May 01, 2006	22.75	22.86	21.29	21.29	2,128,116	-1.43(-6.28%)
Apr 28, 2006	22.88	23.06	22.64	22.72	600,077	-0.18(-0.78%)
Apr 27, 2006	23.58	23.70	22.89	22.90	560,411	-0.65(-2.76%)
Apr 26, 2006	23.14	23.69	23.12	23.55	517,032	+0.47(+2.02%)
Apr 25, 2006	23.64	23.64	23.07	23.09	397,837	-0.55(-2.34%)
Apr 24, 2006	23.85	23.90	23.08	23.64	537,939	-0.35(-1.45%)
Apr 21, 2006	24.19	24.28	23.86	23.99	974,466	-0.18(-0.74%)
Apr 20, 2006	24.23	24.69	24.12	24.17	995,765	-0.15(-0.63%)
Apr 19, 2006	23.39	24.44	23.38	24.32	1,111,833	+1.02(+4.39%)
Apr 18, 2006	22.92	23.35	22.76	23.30	1,761,347	+0.37(+1.61%)
Apr 17, 2006	23.12	23.31	22.73	22.93	519,572	-0.15(-0.67%)
Apr 13, 2006	23.19	23.19	22.72	23.08	525,629	-0.11(-0.49%)
Apr 12, 2006	22.72	23.29	22.72	23.19	676,088	+0.53(+2.33%)
Apr 11, 2006	23.15	23.35	22.55	22.67	523,480	-0.32(-1.40%)
Apr 10, 2006	23.39	23.52	22.92	22.99	509,802	-0.17(-0.75%)
Apr 07, 2006	24.05	24.33	23.15	23.16	829,674	-0.88(-3.64%)
Apr 06, 2006	23.32	24.48	23.31	24.04	3,110,399	+0.45(+1.91%)
Apr 05, 2006	22.70	23.85	22.67	23.59	1,278,706	+0.78(+3.41%)
Apr 04, 2006	22.97	23.04	22.72	22.81	964,305	+0.25(+1.09%)

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.