Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	19.85	19.88	19.54	19.83	489,055	+0.23(+1.17%)
Jun 29, 2006	18.89	19.61	18.87	19.60	901,946	+0.78(+4.15%)
Jun 28, 2006	18.41	18.87	18.37	18.82	857,851	+0.38(+2.08%)
Jun 27, 2006	18.77	18.88	18.26	18.43	941,416	-0.41(-2.15%)
Jun 26, 2006	18.83	18.89	18.48	18.84	914,281	-0.12(-0.62%)
Jun 23, 2006	19.03	19.19	18.94	18.96	563,369	-0.15(-0.80%)
Jun 22, 2006	19.25	19.25	18.98	19.11	346,285	-0.06(-0.34%)
Jun 21, 2006	19.12	19.35	19.01	19.17	512,799	+0.10(+0.54%)
Jun 20, 2006	19.09	19.21	18.90	19.07	428,309	-0.10(-0.54%)
Jun 19, 2006	19.47	19.54	19.07	19.17	457,911	-0.24(-1.22%)
Jun 16, 2006	19.56	19.56	19.31	19.41	454,519	-0.09(-0.48%)
Jun 15, 2006	18.74	19.68	18.65	19.50	805,430	+0.80(+4.28%)
Jun 14, 2006	19.00	19.02	18.53	18.70	1,037,316	-0.38(-2.01%)
Jun 13, 2006	18.00	19.63	17.98	19.09	2,523,909	-0.74(-3.73%)
Jun 12, 2006	20.37	20.39	19.79	19.82	564,295	-0.54(-2.67%)
Jun 09, 2006	20.41	20.65	20.32	20.37	357,078	+0.02(+0.10%)
Jun 08, 2006	20.39	20.42	19.56	20.35	1,035,465	-0.07(-0.37%)
Jun 07, 2006	20.73	20.92	20.42	20.42	477,029	-0.24(-1.18%)
Jun 06, 2006	20.87	20.87	20.46	20.67	311,749	-0.12(-0.58%)
Jun 05, 2006	21.13	21.24	20.79	20.79	296,640	-0.40(-1.88%)
Jun 02, 2006	21.21	21.43	20.98	21.19	327,476	+0.10(+0.49%)
Jun 01, 2006	21.16	21.30	20.94	21.08	461,920	-0.09(-0.41%)
May 31, 2006	21.22	21.32	20.87	21.17	423,992	+0.43(+2.06%)
May 30, 2006	21.08	21.08	20.74	20.74	431,392	-0.34(-1.60%)
May 26, 2006	20.88	21.15	20.88	21.08	533,459	+0.25(+1.20%)
May 25, 2006	20.40	20.85	20.35	20.83	383,597	+0.51(+2.52%)
May 24, 2006	20.30	20.68	19.94	20.32	917,056	-0.22(-1.07%)
May 23, 2006	20.92	21.22	20.54	20.54	313,291	-0.38(-1.81%)
May 22, 2006	20.59	21.06	20.30	20.92	602,839	+0.06(+0.28%)
May 19, 2006	20.56	20.99	20.46	20.86	727,107	+0.38(+1.84%)
May 18, 2006	20.84	20.95	20.46	20.48	1,168,984	-0.44(-2.12%)
May 17, 2006	21.45	21.45	20.83	20.93	877,895	-0.59(-2.73%)
May 16, 2006	21.13	21.63	20.99	21.51	526,366	+0.43(+2.03%)
May 15, 2006	20.95	21.27	20.69	21.09	604,689	-0.19(-0.88%)
May 12, 2006	21.48	21.72	21.00	21.27	1,052,733	-0.24(-1.12%)
May 11, 2006	22.14	22.14	21.15	21.51	935,249	-0.64(-2.90%)
May 10, 2006	22.41	22.64	22.14	22.16	437,251	-0.48(-2.11%)
May 09, 2006	22.56	22.85	22.51	22.63	720,632	+0.01(+0.03%)
May 08, 2006	22.33	22.70	22.32	22.63	683,321	+0.33(+1.48%)
May 05, 2006	21.56	22.43	21.56	22.30	981,811	+1.06(+5.01%)
May 04, 2006	21.10	21.73	20.90	21.23	659,577	+0.12(+0.58%)
May 03, 2006	21.28	21.29	20.95	21.11	469,937	-0.01(-0.06%)
May 02, 2006	21.52	21.54	20.92	21.12	1,026,523	-0.40(-1.84%)
May 01, 2006	21.06	21.60	21.06	21.52	966,393	+0.62(+2.95%)
Apr 28, 2006	22.07	22.07	20.86	20.90	1,605,003	-1.25(-5.64%)
Apr 27, 2006	22.46	22.74	21.89	22.15	1,030,840	-0.81(-3.53%)
Apr 26, 2006	22.46	23.19	22.45	22.96	633,367	+0.34(+1.51%)
Apr 25, 2006	22.78	22.88	22.55	22.62	416,899	-0.24(-1.06%)
Apr 24, 2006	22.41	22.86	22.25	22.86	573,237	+0.14(+0.63%)
Apr 21, 2006	23.35	23.35	22.65	22.72	727,107	-0.48(-2.08%)
Apr 20, 2006	23.17	23.22	22.81	23.20	433,242	+0.10(+0.42%)
Apr 19, 2006	22.62	23.39	22.62	23.11	701,205	+0.41(+1.79%)
Apr 18, 2006	22.67	22.86	22.54	22.70	500,464	+0.11(+0.49%)
Apr 17, 2006	22.77	22.92	22.56	22.59	373,421	-0.08(-0.37%)
Apr 13, 2006	22.65	22.88	22.52	22.67	338,577	+0.02(+0.10%)
Apr 12, 2006	21.98	22.68	21.98	22.65	1,376,201	+0.65(+2.93%)
Apr 11, 2006	21.97	22.10	21.94	22.01	448,044	-0.08(-0.37%)
Apr 10, 2006	21.98	22.10	21.89	22.09	403,332	+0.03(+0.13%)
Apr 07, 2006	22.14	22.21	21.92	22.06	424,608	-0.17(-0.74%)
Apr 06, 2006	22.32	22.32	22.02	22.22	614,557	-0.07(-0.31%)
Apr 05, 2006	21.99	22.29	21.74	22.29	1,349,682	+0.38(+1.75%)
Apr 04, 2006	21.55	21.92	21.50	21.91	592,972	+0.23(+1.05%)

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.