Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.84	23.55	22.84	23.45	2,697,184	+0.64(+2.80%)
Jun 29, 2006	22.77	22.87	22.65	22.81	1,133,310	+0.11(+0.49%)
Jun 28, 2006	22.80	22.85	22.43	22.70	1,275,831	-0.10(-0.45%)
Jun 27, 2006	22.70	22.91	22.70	22.80	1,186,889	+0.08(+0.35%)
Jun 26, 2006	22.59	22.95	22.49	22.72	1,157,742	+0.11(+0.47%)
Jun 23, 2006	22.70	22.75	22.52	22.62	1,803,909	-0.14(-0.59%)
Jun 22, 2006	22.93	22.93	22.69	22.75	708,747	-0.24(-1.06%)
Jun 21, 2006	23.01	23.07	22.91	22.99	680,886	-0.02(-0.10%)
Jun 20, 2006	22.94	23.05	22.91	23.02	1,318,909	+0.01(+0.04%)
Jun 19, 2006	23.03	23.10	22.92	23.01	1,666,103	-0.07(-0.30%)
Jun 16, 2006	23.25	23.42	23.01	23.08	1,106,306	-0.08(-0.36%)
Jun 15, 2006	23.09	23.20	22.86	23.16	1,057,442	+0.09(+0.38%)
Jun 14, 2006	23.14	23.14	22.78	23.07	1,181,746	-0.11(-0.48%)
Jun 13, 2006	23.45	23.54	23.11	23.19	1,166,315	-0.31(-1.31%)
Jun 12, 2006	23.61	23.68	23.36	23.49	809,905	-0.12(-0.49%)
Jun 09, 2006	23.86	23.91	23.61	23.61	680,457	-0.28(-1.17%)
Jun 08, 2006	23.78	24.06	23.68	23.89	876,986	+0.02(+0.08%)
Jun 07, 2006	23.75	24.05	23.72	23.87	815,263	+0.13(+0.53%)
Jun 06, 2006	23.81	23.89	23.66	23.75	1,025,508	-0.07(-0.27%)
Jun 05, 2006	24.10	24.10	23.77	23.81	797,046	-0.29(-1.22%)
Jun 02, 2006	24.03	24.19	23.92	24.10	1,223,752	+0.07(+0.31%)
Jun 01, 2006	23.69	24.08	23.69	24.03	1,005,148	+0.35(+1.46%)
May 31, 2006	23.76	23.88	23.52	23.68	1,811,839	+0.04(+0.16%)
May 30, 2006	23.76	23.92	23.61	23.65	1,361,987	-0.21(-0.90%)
May 26, 2006	23.91	24.01	23.76	23.86	732,108	-0.01(-0.04%)
May 25, 2006	24.03	24.13	23.82	23.87	887,702	-0.17(-0.72%)
May 24, 2006	23.96	24.09	23.55	24.04	1,854,703	+0.00(+0.02%)
May 23, 2006	24.64	24.67	24.01	24.04	883,202	-0.62(-2.52%)
May 22, 2006	24.35	24.72	24.21	24.66	1,329,196	+0.22(+0.92%)
May 19, 2006	24.57	24.57	24.29	24.44	1,136,954	-0.11(-0.46%)
May 18, 2006	24.50	24.67	24.34	24.55	843,553	+0.10(+0.40%)
May 17, 2006	24.33	24.57	24.30	24.45	1,135,239	+0.00(+0.00%)
May 16, 2006	24.49	24.59	24.38	24.45	1,007,720	-0.08(-0.32%)
May 15, 2006	24.22	24.59	24.21	24.53	950,497	+0.22(+0.90%)
May 12, 2006	24.24	24.50	24.08	24.31	813,977	-0.01(-0.04%)
May 11, 2006	24.31	24.48	24.17	24.32	956,713	-0.02(-0.08%)
May 10, 2006	24.20	24.51	24.19	24.34	1,144,026	+0.12(+0.48%)
May 09, 2006	24.16	24.30	24.05	24.22	1,162,243	+0.02(+0.10%)
May 08, 2006	24.07	24.31	24.06	24.20	805,190	+0.08(+0.33%)
May 05, 2006	23.87	24.21	23.75	24.12	1,038,153	+0.28(+1.15%)
May 04, 2006	23.53	24.15	23.53	23.84	1,944,073	+0.36(+1.53%)
May 03, 2006	23.68	23.79	23.46	23.48	1,214,536	-0.25(-1.04%)
May 02, 2006	23.71	24.06	23.60	23.73	1,663,103	+0.20(+0.85%)
May 01, 2006	23.77	23.94	23.50	23.53	1,665,889	-0.17(-0.71%)
Apr 28, 2006	23.68	23.84	23.51	23.70	1,652,601	+0.10(+0.42%)
Apr 27, 2006	23.42	23.73	23.20	23.60	1,432,712	-0.02(-0.08%)
Apr 26, 2006	23.61	23.75	23.40	23.62	791,259	+0.06(+0.26%)
Apr 25, 2006	23.65	23.83	23.41	23.56	1,091,518	-0.11(-0.47%)
Apr 24, 2006	23.79	23.80	23.47	23.67	2,477,938	+0.75(+3.28%)
Apr 21, 2006	23.01	23.07	22.76	22.92	510,289	-0.06(-0.26%)
Apr 20, 2006	22.90	23.10	22.79	22.98	934,209	+0.05(+0.22%)
Apr 19, 2006	22.89	22.96	22.74	22.93	955,855	+0.07(+0.29%)
Apr 18, 2006	22.73	22.98	22.58	22.86	1,036,010	+0.14(+0.60%)
Apr 17, 2006	22.79	22.85	22.53	22.73	711,533	-0.18(-0.77%)
Apr 13, 2006	22.96	23.11	22.86	22.91	827,050	-0.05(-0.22%)
Apr 12, 2006	22.65	22.96	22.65	22.96	692,459	+0.33(+1.44%)
Apr 11, 2006	22.86	22.91	22.53	22.63	951,355	-0.11(-0.47%)
Apr 10, 2006	22.96	22.98	22.55	22.74	1,430,997	-0.21(-0.92%)
Apr 07, 2006	23.24	23.54	22.94	22.95	1,163,315	-0.20(-0.87%)
Apr 06, 2006	23.28	23.56	23.05	23.15	528,292	-0.17(-0.72%)
Apr 05, 2006	23.33	23.41	23.19	23.32	661,169	-0.01(-0.06%)
Apr 04, 2006	23.38	23.54	23.20	23.33	1,060,014	-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.