Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.89	15.11	14.82	15.11	6,001,266	+0.21(+1.41%)
Jun 29, 2006	14.83	14.94	14.72	14.90	4,070,517	+0.19(+1.27%)
Jun 28, 2006	14.82	14.84	14.66	14.72	6,900,601	-0.03(-0.19%)
Jun 27, 2006	14.74	14.90	14.72	14.74	4,778,786	-0.04(-0.28%)
Jun 26, 2006	14.65	14.82	14.64	14.79	2,076,933	+0.14(+0.93%)
Jun 23, 2006	14.51	14.80	14.48	14.65	2,798,026	+0.06(+0.42%)
Jun 22, 2006	14.61	14.71	14.44	14.59	3,643,717	-0.08(-0.57%)
Jun 21, 2006	14.71	14.83	14.62	14.67	2,576,184	-0.05(-0.35%)
Jun 20, 2006	14.74	14.85	14.68	14.72	2,554,598	-0.01(-0.09%)
Jun 19, 2006	14.93	14.94	14.65	14.74	3,086,548	-0.19(-1.25%)
Jun 16, 2006	14.79	14.94	14.79	14.93	4,009,179	+0.07(+0.44%)
Jun 15, 2006	14.71	14.94	14.67	14.86	3,085,052	+0.19(+1.31%)
Jun 14, 2006	14.59	14.70	14.49	14.67	4,514,200	+0.00(+0.00%)
Jun 13, 2006	14.75	14.85	14.66	14.67	9,227,802	-0.08(-0.57%)
Jun 12, 2006	14.64	14.87	14.57	14.75	8,998,480	+0.20(+1.35%)
Jun 09, 2006	14.24	14.64	14.23	14.56	5,810,841	+0.29(+2.03%)
Jun 08, 2006	14.23	14.34	14.16	14.27	4,833,712	+0.07(+0.46%)
Jun 07, 2006	14.18	14.25	14.08	14.20	2,693,303	-0.02(-0.16%)
Jun 06, 2006	14.29	14.36	14.05	14.22	4,549,250	+0.03(+0.20%)
Jun 05, 2006	14.32	14.42	14.18	14.20	3,167,762	-0.15(-1.08%)
Jun 02, 2006	14.34	14.42	14.20	14.35	2,740,749	+0.08(+0.59%)
Jun 01, 2006	14.07	14.27	13.97	14.27	3,993,577	+0.34(+2.42%)
May 31, 2006	13.90	14.11	13.67	13.93	10,607,366	+0.08(+0.61%)
May 30, 2006	14.10	14.16	13.76	13.85	4,453,717	-0.27(-1.92%)
May 26, 2006	13.99	14.12	13.87	14.12	2,812,345	+0.16(+1.14%)
May 25, 2006	13.90	13.96	13.82	13.96	2,663,168	+0.16(+1.19%)
May 24, 2006	13.70	13.84	13.48	13.79	2,514,205	+0.11(+0.82%)
May 23, 2006	13.94	13.99	13.67	13.68	2,974,345	-0.19(-1.35%)
May 22, 2006	13.86	14.07	13.76	13.87	4,827,941	-0.04(-0.27%)
May 19, 2006	13.81	14.03	13.71	13.91	3,420,166	+0.17(+1.23%)
May 18, 2006	13.70	13.89	13.66	13.74	5,577,886	+0.07(+0.51%)
May 17, 2006	13.70	13.79	13.48	13.67	4,277,398	-0.20(-1.42%)
May 16, 2006	13.81	13.89	13.72	13.86	2,556,736	+0.05(+0.37%)
May 15, 2006	13.78	13.88	13.64	13.81	3,808,923	+0.05(+0.34%)
May 12, 2006	14.02	14.11	13.71	13.77	3,202,598	-0.25(-1.80%)
May 11, 2006	14.19	14.19	13.86	14.02	3,195,118	-0.09(-0.66%)
May 10, 2006	14.12	14.29	14.07	14.11	6,183,783	-0.04(-0.30%)
May 09, 2006	14.26	14.43	14.07	14.15	3,393,878	-0.04(-0.26%)
May 08, 2006	14.31	14.34	14.11	14.19	3,352,844	-0.06(-0.39%)
May 05, 2006	13.83	14.28	13.83	14.25	6,740,524	+0.49(+3.54%)
May 04, 2006	13.58	13.78	13.46	13.76	9,098,501	+0.34(+2.55%)
May 03, 2006	13.52	13.58	13.35	13.42	3,412,472	-0.21(-1.51%)
May 02, 2006	13.48	13.63	13.45	13.63	5,156,430	+0.24(+1.78%)
May 01, 2006	13.62	13.73	13.31	13.39	3,568,274	-0.20(-1.48%)
Apr 28, 2006	13.39	13.69	13.30	13.59	4,147,670	+0.19(+1.40%)
Apr 27, 2006	13.02	13.62	13.02	13.40	3,663,593	+0.06(+0.46%)
Apr 26, 2006	13.48	13.56	13.29	13.34	2,381,699	-0.15(-1.11%)
Apr 25, 2006	13.78	13.78	13.46	13.49	2,241,498	-0.26(-1.87%)
Apr 24, 2006	13.68	13.80	13.52	13.75	2,531,517	+0.01(+0.10%)
Apr 21, 2006	13.83	13.89	13.68	13.73	2,698,860	+0.02(+0.17%)
Apr 20, 2006	13.66	13.85	13.59	13.71	4,910,010	+0.08(+0.62%)
Apr 19, 2006	13.62	13.79	13.61	13.63	5,666,580	-0.03(-0.24%)
Apr 18, 2006	13.34	13.69	13.36	13.66	2,729,422	+0.31(+2.35%)
Apr 17, 2006	13.33	13.43	13.31	13.34	1,739,683	-0.01(-0.11%)
Apr 13, 2006	13.36	13.63	13.24	13.36	3,387,680	+0.00(+0.00%)
Apr 12, 2006	13.31	13.47	13.31	13.36	1,547,335	+0.04(+0.28%)
Apr 11, 2006	13.64	13.65	13.31	13.32	2,936,944	-0.25(-1.83%)
Apr 10, 2006	13.56	13.74	13.55	13.57	1,766,825	-0.01(-0.07%)
Apr 07, 2006	13.83	13.86	13.55	13.58	2,033,976	-0.29(-2.06%)
Apr 06, 2006	14.11	14.12	13.80	13.86	2,338,955	-0.32(-2.24%)
Apr 05, 2006	14.14	14.24	14.01	14.18	3,351,775	+0.04(+0.30%)
Apr 04, 2006	13.79	14.16	13.71	14.14	3,593,920	+0.30(+2.16%)

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.