Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.87	23.57	22.87	23.48	2,694,342	+0.64(+2.80%)
Jun 29, 2006	22.79	22.90	22.68	22.84	1,132,116	+0.11(+0.49%)
Jun 28, 2006	22.83	22.88	22.45	22.72	1,274,487	-0.10(-0.45%)
Jun 27, 2006	22.72	22.94	22.72	22.83	1,185,639	+0.08(+0.35%)
Jun 26, 2006	22.61	22.97	22.52	22.75	1,156,522	+0.11(+0.47%)
Jun 23, 2006	22.72	22.77	22.55	22.64	1,802,009	-0.14(-0.59%)
Jun 22, 2006	22.95	22.95	22.71	22.78	708,000	-0.24(-1.06%)
Jun 21, 2006	23.04	23.10	22.93	23.02	680,169	-0.02(-0.10%)
Jun 20, 2006	22.96	23.07	22.93	23.04	1,317,519	+0.01(+0.04%)
Jun 19, 2006	23.06	23.12	22.95	23.03	1,664,348	-0.07(-0.30%)
Jun 16, 2006	23.28	23.44	23.03	23.10	1,105,140	-0.08(-0.36%)
Jun 15, 2006	23.11	23.23	22.89	23.19	1,056,327	+0.09(+0.38%)
Jun 14, 2006	23.17	23.17	22.81	23.10	1,180,501	-0.11(-0.48%)
Jun 13, 2006	23.47	23.56	23.13	23.21	1,165,086	-0.31(-1.31%)
Jun 12, 2006	23.63	23.70	23.38	23.52	809,052	-0.12(-0.49%)
Jun 09, 2006	23.89	23.94	23.63	23.63	679,740	-0.28(-1.17%)
Jun 08, 2006	23.80	24.08	23.70	23.91	876,062	+0.02(+0.08%)
Jun 07, 2006	23.77	24.07	23.74	23.90	814,404	+0.13(+0.53%)
Jun 06, 2006	23.84	23.91	23.68	23.77	1,024,428	-0.07(-0.27%)
Jun 05, 2006	24.13	24.13	23.79	23.84	796,206	-0.29(-1.22%)
Jun 02, 2006	24.05	24.22	23.94	24.13	1,222,463	+0.07(+0.31%)
Jun 01, 2006	23.72	24.11	23.72	24.06	1,004,089	+0.35(+1.46%)
May 31, 2006	23.79	23.90	23.54	23.71	1,809,930	+0.04(+0.16%)
May 30, 2006	23.78	23.95	23.63	23.67	1,360,552	-0.21(-0.90%)
May 26, 2006	23.93	24.04	23.78	23.89	731,336	-0.01(-0.04%)
May 25, 2006	24.05	24.16	23.85	23.90	886,767	-0.17(-0.72%)
May 24, 2006	23.98	24.11	23.58	24.07	1,852,748	+0.00(+0.02%)
May 23, 2006	24.66	24.70	24.03	24.06	882,271	-0.62(-2.52%)
May 22, 2006	24.38	24.74	24.24	24.69	1,327,796	+0.22(+0.92%)
May 19, 2006	24.59	24.59	24.32	24.46	1,135,755	-0.11(-0.46%)
May 18, 2006	24.53	24.70	24.37	24.57	842,664	+0.10(+0.40%)
May 17, 2006	24.36	24.59	24.33	24.48	1,134,043	+0.00(+0.00%)
May 16, 2006	24.51	24.62	24.41	24.48	1,006,658	-0.08(-0.32%)
May 15, 2006	24.24	24.62	24.24	24.55	949,496	+0.22(+0.90%)
May 12, 2006	24.27	24.52	24.11	24.34	813,119	-0.01(-0.04%)
May 11, 2006	24.34	24.51	24.20	24.34	955,704	-0.02(-0.08%)
May 10, 2006	24.22	24.54	24.21	24.36	1,142,820	+0.12(+0.48%)
May 09, 2006	24.19	24.32	24.07	24.25	1,161,018	+0.02(+0.10%)
May 08, 2006	24.10	24.33	24.09	24.22	804,342	+0.08(+0.33%)
May 05, 2006	23.89	24.24	23.77	24.14	1,037,059	+0.28(+1.15%)
May 04, 2006	23.55	24.18	23.55	23.87	1,942,024	+0.36(+1.53%)
May 03, 2006	23.71	23.82	23.48	23.51	1,213,257	-0.25(-1.04%)
May 02, 2006	23.73	24.08	23.63	23.76	1,661,350	+0.20(+0.85%)
May 01, 2006	23.80	23.96	23.52	23.56	1,664,134	-0.17(-0.71%)
Apr 28, 2006	23.70	23.87	23.54	23.72	1,650,860	+0.10(+0.42%)
Apr 27, 2006	23.45	23.75	23.23	23.63	1,431,202	-0.02(-0.08%)
Apr 26, 2006	23.63	23.77	23.42	23.64	790,426	+0.06(+0.26%)
Apr 25, 2006	23.67	23.85	23.43	23.58	1,090,368	-0.11(-0.47%)
Apr 24, 2006	23.82	23.82	23.49	23.70	2,475,327	+0.75(+3.28%)
Apr 21, 2006	23.03	23.10	22.78	22.94	509,752	-0.06(-0.26%)
Apr 20, 2006	22.92	23.12	22.81	23.00	933,225	+0.05(+0.22%)
Apr 19, 2006	22.92	22.99	22.76	22.95	954,848	+0.07(+0.29%)
Apr 18, 2006	22.76	23.00	22.61	22.89	1,034,918	+0.14(+0.60%)
Apr 17, 2006	22.81	22.88	22.56	22.75	710,784	-0.18(-0.77%)
Apr 13, 2006	22.98	23.13	22.88	22.93	826,179	-0.05(-0.22%)
Apr 12, 2006	22.68	22.98	22.68	22.98	691,729	+0.33(+1.44%)
Apr 11, 2006	22.89	22.93	22.55	22.65	950,352	-0.11(-0.47%)
Apr 10, 2006	22.98	23.01	22.57	22.76	1,429,489	-0.21(-0.92%)
Apr 07, 2006	23.27	23.56	22.96	22.97	1,162,089	-0.20(-0.87%)
Apr 06, 2006	23.31	23.59	23.07	23.17	527,735	-0.17(-0.72%)
Apr 05, 2006	23.35	23.44	23.21	23.34	660,472	-0.01(-0.06%)
Apr 04, 2006	23.40	23.56	23.22	23.35	1,058,897	-0.16(-0.70%)

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.