Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.13	17.53	17.06	17.53	1,205,133	+0.52(+3.03%)
Jun 29, 2006	16.43	17.10	16.36	17.02	907,530	+0.77(+4.73%)
Jun 28, 2006	16.27	16.41	15.91	16.25	844,169	+0.01(+0.09%)
Jun 27, 2006	16.37	16.59	16.13	16.23	1,073,718	-0.10(-0.63%)
Jun 26, 2006	16.30	16.41	16.21	16.34	455,045	+0.13(+0.78%)
Jun 23, 2006	16.15	16.36	15.98	16.21	550,406	+0.06(+0.35%)
Jun 22, 2006	16.02	16.22	15.95	16.15	862,729	+0.04(+0.23%)
Jun 21, 2006	15.66	16.22	15.66	16.12	871,689	+0.41(+2.60%)
Jun 20, 2006	15.70	16.11	15.67	15.71	1,223,267	+0.19(+1.21%)
Jun 19, 2006	15.97	16.05	15.37	15.52	938,463	-0.39(-2.45%)
Jun 16, 2006	16.09	16.13	15.72	15.91	1,972,715	-0.21(-1.31%)
Jun 15, 2006	15.23	16.21	15.23	16.12	1,569,724	+1.09(+7.23%)
Jun 14, 2006	14.59	15.16	14.56	15.03	1,351,055	+0.56(+3.89%)
Jun 13, 2006	14.41	14.93	14.32	14.47	1,254,840	-0.16(-1.12%)
Jun 12, 2006	15.15	15.61	14.60	14.63	1,386,042	-0.51(-3.37%)
Jun 09, 2006	15.37	15.75	15.05	15.15	840,969	-0.22(-1.40%)
Jun 08, 2006	15.33	15.44	14.46	15.36	1,805,673	-0.15(-1.00%)
Jun 07, 2006	15.69	16.27	15.51	15.52	829,022	-0.19(-1.19%)
Jun 06, 2006	16.27	16.29	15.49	15.70	1,513,190	-0.58(-3.54%)
Jun 05, 2006	16.84	17.11	16.20	16.28	1,241,827	-0.68(-4.01%)
Jun 02, 2006	17.03	17.03	16.52	16.96	1,232,013	+0.38(+2.29%)
Jun 01, 2006	16.51	16.82	16.34	16.58	1,029,984	+0.19(+1.14%)
May 31, 2006	16.12	16.59	16.12	16.39	1,186,360	+0.29(+1.78%)
May 30, 2006	16.69	16.73	16.11	16.11	874,889	-0.53(-3.21%)
May 26, 2006	16.41	16.65	16.41	16.64	600,326	+0.34(+2.10%)
May 25, 2006	16.27	16.43	16.00	16.30	1,477,989	+0.09(+0.55%)
May 24, 2006	16.20	16.60	15.75	16.21	1,020,811	+0.08(+0.52%)
May 23, 2006	16.29	16.67	16.08	16.12	1,371,748	+0.04(+0.23%)
May 22, 2006	16.09	16.27	15.32	16.09	1,430,416	-0.12(-0.72%)
May 19, 2006	16.48	16.72	15.99	16.20	1,507,856	-0.36(-2.15%)
May 18, 2006	17.19	17.31	16.52	16.56	755,635	-0.44(-2.59%)
May 17, 2006	17.46	17.55	16.89	17.00	1,276,174	-0.55(-3.15%)
May 16, 2006	18.09	18.37	17.55	17.55	2,174,104	+0.36(+2.10%)
May 15, 2006	17.06	17.34	16.73	17.19	721,501	-0.04(-0.22%)
May 12, 2006	17.77	17.77	17.06	17.23	935,690	-0.66(-3.69%)
May 11, 2006	18.47	18.51	17.88	17.89	686,727	-0.60(-3.24%)
May 10, 2006	18.78	18.78	18.35	18.49	752,648	-0.13(-0.70%)
May 09, 2006	17.72	18.71	17.39	18.62	1,058,145	+0.90(+5.08%)
May 08, 2006	18.01	18.09	17.67	17.72	523,739	-0.17(-0.94%)
May 05, 2006	18.07	18.22	17.85	17.89	575,153	-0.06(-0.34%)
May 04, 2006	17.58	18.05	17.49	17.95	957,664	+0.54(+3.10%)
May 03, 2006	17.53	17.54	17.17	17.41	555,312	+0.00(+0.00%)
May 02, 2006	17.46	17.46	17.16	17.41	491,525	+0.00(+0.00%)
May 01, 2006	17.23	17.65	17.21	17.41	695,474	+0.29(+1.70%)
Apr 28, 2006	17.44	17.44	16.88	17.12	1,749,566	-0.47(-2.69%)
Apr 27, 2006	18.66	18.66	17.51	17.60	1,315,428	-1.01(-5.44%)
Apr 26, 2006	18.37	18.79	18.32	18.61	1,284,067	+0.19(+1.02%)
Apr 25, 2006	18.23	18.52	17.94	18.42	2,140,610	+0.85(+4.83%)
Apr 24, 2006	17.77	17.77	17.37	17.57	893,876	-0.17(-0.98%)
Apr 21, 2006	17.72	17.77	17.36	17.75	785,502	+0.38(+2.21%)
Apr 20, 2006	17.65	17.65	17.28	17.36	1,030,838	-0.36(-2.01%)
Apr 19, 2006	16.87	17.75	16.84	17.72	1,436,602	+0.94(+5.59%)
Apr 18, 2006	16.58	17.03	16.69	16.78	855,902	+0.20(+1.22%)
Apr 17, 2006	16.62	16.87	16.44	16.58	1,043,851	+0.13(+0.77%)
Apr 13, 2006	15.91	16.62	15.96	16.45	1,791,593	+0.54(+3.42%)
Apr 12, 2006	15.52	15.98	15.52	15.91	925,023	+0.44(+2.85%)
Apr 11, 2006	15.59	15.71	15.30	15.47	615,473	-0.14(-0.87%)
Apr 10, 2006	15.68	15.83	15.47	15.60	627,207	+0.21(+1.34%)
Apr 07, 2006	15.89	15.94	15.23	15.40	1,117,665	-0.37(-2.35%)
Apr 06, 2006	15.84	15.89	15.68	15.77	786,142	-0.04(-0.27%)
Apr 05, 2006	15.63	15.90	15.46	15.81	761,181	+0.09(+0.60%)
Apr 04, 2006	15.69	15.83	15.52	15.72	546,352	+0.04(+0.24%)

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.