Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.85	13.87	13.65	13.86	2,399,082	+0.07(+0.48%)
Jun 29, 2006	13.55	13.81	13.49	13.79	1,437,899	+0.33(+2.43%)
Jun 28, 2006	13.68	13.74	13.42	13.47	1,525,492	-0.18(-1.34%)
Jun 27, 2006	13.92	14.01	13.63	13.65	1,273,346	-0.31(-2.19%)
Jun 26, 2006	13.89	14.07	13.86	13.95	838,263	+0.07(+0.52%)
Jun 23, 2006	13.80	13.99	13.76	13.88	535,472	-0.01(-0.04%)
Jun 22, 2006	13.91	13.98	13.79	13.89	819,339	-0.11(-0.79%)
Jun 21, 2006	13.66	14.13	13.64	14.00	1,695,632	+0.32(+2.35%)
Jun 20, 2006	13.77	13.94	13.67	13.68	1,945,976	-0.07(-0.53%)
Jun 19, 2006	13.77	13.99	13.61	13.75	1,460,248	-0.13(-0.92%)
Jun 16, 2006	13.80	13.93	13.75	13.88	1,502,242	-0.04(-0.28%)
Jun 15, 2006	13.47	13.96	13.44	13.92	1,578,661	+0.44(+3.30%)
Jun 14, 2006	13.53	13.59	13.32	13.47	1,628,766	-0.03(-0.21%)
Jun 13, 2006	13.45	13.67	13.40	13.50	1,061,212	-0.11(-0.77%)
Jun 12, 2006	13.82	13.85	13.52	13.60	1,183,951	-0.22(-1.57%)
Jun 09, 2006	13.74	13.93	13.72	13.82	816,275	+0.05(+0.36%)
Jun 08, 2006	13.59	13.83	13.45	13.77	2,540,565	+0.17(+1.22%)
Jun 07, 2006	13.88	13.91	13.60	13.60	1,954,627	-0.30(-2.15%)
Jun 06, 2006	13.99	14.04	13.78	13.90	1,008,043	-0.09(-0.63%)
Jun 05, 2006	14.14	14.17	13.96	13.99	899,543	-0.21(-1.48%)
Jun 02, 2006	14.25	14.36	14.12	14.20	1,788,272	-0.12(-0.85%)
Jun 01, 2006	14.13	14.43	14.13	14.33	1,661,388	+0.24(+1.69%)
May 31, 2006	13.73	14.12	13.73	14.09	1,417,352	+0.36(+2.63%)
May 30, 2006	13.90	13.95	13.73	13.73	694,438	-0.26(-1.83%)
May 26, 2006	13.92	14.03	13.88	13.98	769,595	+0.13(+0.92%)
May 25, 2006	14.03	14.03	13.78	13.85	1,278,032	-0.07(-0.52%)
May 24, 2006	13.89	13.99	13.70	13.93	1,314,079	-0.01(-0.04%)
May 23, 2006	14.03	14.20	13.90	13.93	1,354,992	-0.07(-0.48%)
May 22, 2006	14.03	14.16	13.92	14.00	860,973	-0.06(-0.43%)
May 19, 2006	14.02	14.19	13.90	14.06	1,736,004	+0.09(+0.64%)
May 18, 2006	14.06	14.16	13.92	13.97	877,915	-0.09(-0.63%)
May 17, 2006	14.38	14.38	13.98	14.06	908,915	-0.32(-2.24%)
May 16, 2006	14.56	14.56	14.29	14.38	1,001,374	-0.22(-1.52%)
May 15, 2006	14.46	14.60	14.31	14.60	870,886	+0.14(+1.00%)
May 12, 2006	14.73	14.77	14.45	14.46	1,068,061	-0.28(-1.88%)
May 11, 2006	14.85	14.86	14.70	14.74	976,322	-0.06(-0.41%)
May 10, 2006	14.79	14.90	14.70	14.80	846,734	-0.07(-0.48%)
May 09, 2006	14.87	14.93	14.79	14.87	690,653	-0.09(-0.59%)
May 08, 2006	14.90	14.98	14.90	14.96	517,268	+0.11(+0.75%)
May 05, 2006	14.92	14.92	14.80	14.85	652,623	+0.09(+0.60%)
May 04, 2006	14.90	14.99	14.76	14.76	952,711	-0.07(-0.49%)
May 03, 2006	14.84	15.00	14.83	14.83	807,984	-0.04(-0.26%)
May 02, 2006	14.80	14.89	14.73	14.87	1,151,689	+0.05(+0.34%)
May 01, 2006	14.68	14.98	14.65	14.82	1,770,249	+0.10(+0.68%)
Apr 28, 2006	14.77	14.86	14.62	14.72	1,290,288	-0.08(-0.56%)
Apr 27, 2006	14.72	14.87	14.59	14.80	1,209,904	+0.09(+0.60%)
Apr 26, 2006	14.69	14.83	14.63	14.71	970,735	+0.04(+0.27%)
Apr 25, 2006	14.48	14.70	14.43	14.68	1,818,551	+0.23(+1.61%)
Apr 24, 2006	14.31	14.50	14.26	14.44	2,334,919	+0.13(+0.89%)
Apr 21, 2006	13.35	14.38	13.31	14.31	3,764,528	+1.05(+7.95%)
Apr 20, 2006	13.31	13.38	13.23	13.26	761,664	-0.12(-0.87%)
Apr 19, 2006	13.60	13.63	13.32	13.38	816,996	-0.18(-1.31%)
Apr 18, 2006	13.31	13.60	13.31	13.55	1,372,474	+0.30(+2.26%)
Apr 17, 2006	13.26	13.34	13.18	13.26	687,769	-0.03(-0.25%)
Apr 13, 2006	13.29	13.31	13.17	13.29	936,130	+0.00(+0.00%)
Apr 12, 2006	13.29	13.32	13.24	13.29	592,065	-0.03(-0.21%)
Apr 11, 2006	13.43	13.48	13.28	13.32	886,566	-0.08(-0.62%)
Apr 10, 2006	13.43	13.48	13.32	13.40	597,112	+0.02(+0.17%)
Apr 07, 2006	13.47	13.56	13.32	13.38	719,129	-0.08(-0.58%)
Apr 06, 2006	13.58	13.58	13.33	13.45	402,460	-0.14(-1.02%)
Apr 05, 2006	13.53	13.64	13.47	13.59	560,344	+0.06(+0.45%)
Apr 04, 2006	13.33	13.60	13.32	13.53	721,112	+0.17(+1.25%)

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.