Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.35	17.64	17.32	17.44	6,913,517	+0.18(+1.06%)
Jun 29, 2006	17.03	17.28	17.01	17.26	5,362,939	+0.37(+2.17%)
Jun 28, 2006	16.94	16.98	16.78	16.89	3,836,068	+0.06(+0.35%)
Jun 27, 2006	17.23	17.47	16.79	16.83	5,929,867	-0.46(-2.69%)
Jun 26, 2006	17.14	17.35	17.14	17.29	1,966,374	+0.15(+0.85%)
Jun 23, 2006	17.30	17.34	17.09	17.15	2,717,215	-0.25(-1.43%)
Jun 22, 2006	17.35	17.52	17.25	17.40	3,602,889	-0.01(-0.03%)
Jun 21, 2006	16.97	17.46	16.97	17.40	3,880,519	+0.39(+2.32%)
Jun 20, 2006	16.92	17.13	16.79	17.01	3,393,416	+0.18(+1.06%)
Jun 19, 2006	17.13	17.18	16.74	16.83	3,284,513	-0.32(-1.89%)
Jun 16, 2006	17.25	17.27	17.02	17.15	4,850,463	-0.09(-0.53%)
Jun 15, 2006	17.01	17.35	16.99	17.25	6,287,693	+0.39(+2.34%)
Jun 14, 2006	16.66	16.86	16.63	16.85	4,063,506	+0.22(+1.33%)
Jun 13, 2006	17.09	17.15	16.57	16.63	5,334,973	-0.42(-2.44%)
Jun 12, 2006	17.32	17.43	17.05	17.05	2,641,834	-0.33(-1.90%)
Jun 09, 2006	17.57	17.65	17.29	17.37	2,570,158	-0.24(-1.35%)
Jun 08, 2006	17.27	17.68	16.88	17.61	5,420,169	+0.35(+2.00%)
Jun 07, 2006	17.69	17.69	17.27	17.27	5,618,529	-0.42(-2.35%)
Jun 06, 2006	18.30	18.31	17.59	17.68	6,117,299	-0.25(-1.39%)
Jun 05, 2006	18.33	18.46	17.90	17.93	4,573,945	-0.32(-1.77%)
Jun 02, 2006	18.36	18.36	17.96	18.25	3,688,826	-0.13(-0.73%)
Jun 01, 2006	18.28	18.40	18.24	18.39	3,808,102	+0.04(+0.24%)
May 31, 2006	17.84	18.35	17.84	18.35	4,648,770	+0.54(+3.03%)
May 30, 2006	18.08	18.28	17.81	17.81	3,774,393	-0.51(-2.77%)
May 26, 2006	18.06	18.35	17.98	18.31	3,664,749	+0.50(+2.79%)
May 25, 2006	17.64	17.89	17.62	17.82	4,586,354	+0.32(+1.82%)
May 24, 2006	17.75	17.75	17.27	17.50	6,786,833	-0.25(-1.40%)
May 23, 2006	18.15	18.50	17.74	17.75	4,211,859	-0.32(-1.76%)
May 22, 2006	18.16	18.20	17.82	18.07	3,819,955	-0.14(-0.74%)
May 19, 2006	18.03	18.48	18.03	18.20	6,151,563	+0.37(+2.09%)
May 18, 2006	18.06	18.14	17.79	17.83	4,011,092	-0.16(-0.87%)
May 17, 2006	18.28	18.38	17.86	17.98	4,483,377	-0.54(-2.91%)
May 16, 2006	18.89	18.89	18.45	18.52	4,896,025	-0.27(-1.44%)
May 15, 2006	18.71	18.91	18.44	18.79	6,036,548	+0.11(+0.61%)
May 12, 2006	19.26	19.26	18.63	18.68	6,169,343	-0.58(-3.00%)
May 11, 2006	19.98	20.03	19.11	19.26	7,222,818	-0.69(-3.44%)
May 10, 2006	20.22	20.25	19.91	19.94	3,392,120	-0.35(-1.73%)
May 09, 2006	20.24	20.51	20.19	20.30	3,883,297	+0.01(+0.03%)
May 08, 2006	20.23	20.29	20.08	20.29	3,291,181	+0.08(+0.37%)
May 05, 2006	20.09	20.25	20.05	20.21	8,923,045	+0.25(+1.27%)
May 04, 2006	20.21	20.22	19.85	19.96	7,865,681	-0.05(-0.24%)
May 03, 2006	20.03	20.19	19.98	20.01	6,676,448	+0.05(+0.27%)
May 02, 2006	19.59	19.98	19.56	19.96	3,833,290	+0.37(+1.90%)
May 01, 2006	19.62	19.89	19.53	19.58	3,675,306	-0.04(-0.22%)
Apr 28, 2006	19.48	19.69	19.33	19.63	4,893,802	+0.12(+0.61%)
Apr 27, 2006	19.83	19.83	19.42	19.51	5,363,495	-0.33(-1.69%)
Apr 26, 2006	19.87	19.93	19.64	19.84	6,062,292	+0.01(+0.05%)
Apr 25, 2006	20.38	20.39	19.66	19.83	6,374,186	-0.48(-2.34%)
Apr 24, 2006	20.02	20.38	20.01	20.31	4,495,601	+0.23(+1.16%)
Apr 21, 2006	20.36	20.36	19.97	20.07	4,950,847	-0.15(-0.72%)
Apr 20, 2006	20.09	20.37	19.99	20.22	6,961,116	+0.14(+0.67%)
Apr 19, 2006	19.52	20.18	19.38	20.09	13,508,658	+0.53(+2.73%)
Apr 18, 2006	18.90	19.59	18.90	19.55	7,943,099	+0.76(+4.02%)
Apr 17, 2006	18.67	18.92	18.64	18.79	2,966,693	+0.18(+0.96%)
Apr 13, 2006	18.53	18.68	18.37	18.62	2,786,113	+0.09(+0.47%)
Apr 12, 2006	18.63	18.69	18.44	18.53	2,928,725	-0.08(-0.44%)
Apr 11, 2006	18.95	19.12	18.59	18.61	7,023,346	+0.25(+1.38%)
Apr 10, 2006	18.55	18.57	18.34	18.36	5,075,864	-0.22(-1.16%)
Apr 07, 2006	18.61	18.75	18.55	18.57	3,567,329	-0.06(-0.35%)
Apr 06, 2006	18.48	18.70	18.42	18.64	6,803,317	+0.10(+0.52%)
Apr 05, 2006	18.76	18.84	18.21	18.54	7,542,675	-0.30(-1.60%)
Apr 04, 2006	19.18	19.38	18.79	18.84	14,229,125	+0.10(+0.52%)

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.