Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	18.35	18.52	18.02	18.40	504,382	+0.00(+0.00%)
Jun 29, 2006	17.54	18.40	17.54	18.40	221,806	+0.86(+4.91%)
Jun 28, 2006	17.72	17.79	17.41	17.54	184,206	-0.18(-1.02%)
Jun 27, 2006	17.65	18.09	17.63	17.72	193,574	+0.08(+0.45%)
Jun 26, 2006	17.57	17.82	17.47	17.65	143,313	+0.13(+0.77%)
Jun 23, 2006	17.06	17.57	16.93	17.51	129,387	+0.50(+2.93%)
Jun 22, 2006	16.82	17.13	16.81	17.01	221,933	+0.06(+0.33%)
Jun 21, 2006	16.51	17.03	16.47	16.96	224,971	+0.39(+2.34%)
Jun 20, 2006	16.45	16.71	16.19	16.57	186,991	+0.12(+0.72%)
Jun 19, 2006	16.39	16.84	16.15	16.45	255,482	+0.02(+0.14%)
Jun 16, 2006	16.63	16.63	16.31	16.43	93,812	-0.25(-1.52%)
Jun 15, 2006	16.35	16.82	16.35	16.68	364,740	+0.25(+1.54%)
Jun 14, 2006	16.27	16.59	16.22	16.43	74,442	+0.14(+0.87%)
Jun 13, 2006	16.74	16.74	16.15	16.29	676,941	-0.45(-2.69%)
Jun 12, 2006	17.14	17.14	16.63	16.74	277,258	-0.47(-2.71%)
Jun 09, 2006	16.98	17.50	16.98	17.20	145,465	+0.30(+1.78%)
Jun 08, 2006	17.38	17.38	15.72	16.90	390,187	-1.11(-6.18%)
Jun 07, 2006	17.78	18.09	17.73	18.02	85,329	+0.17(+0.93%)
Jun 06, 2006	17.85	17.97	17.50	17.85	126,728	-0.04(-0.22%)
Jun 05, 2006	17.75	18.13	17.62	17.89	122,550	+0.06(+0.35%)
Jun 02, 2006	17.73	17.97	17.66	17.83	208,133	+0.06(+0.31%)
Jun 01, 2006	17.34	17.95	17.31	17.77	378,033	+0.33(+1.90%)
May 31, 2006	17.32	17.46	17.00	17.44	229,909	+0.10(+0.59%)
May 30, 2006	17.14	18.62	17.14	17.34	415,761	+0.37(+2.19%)
May 26, 2006	16.60	17.16	16.41	16.97	127,994	+0.32(+1.90%)
May 25, 2006	16.83	16.95	16.62	16.65	128,754	-0.18(-1.08%)
May 24, 2006	16.63	16.86	16.59	16.83	148,504	+0.15(+0.90%)
May 23, 2006	17.16	17.19	16.53	16.68	246,241	-0.47(-2.76%)
May 22, 2006	17.38	17.41	16.83	17.16	262,446	-0.33(-1.90%)
May 19, 2006	17.54	17.61	17.41	17.49	236,366	-0.05(-0.27%)
May 18, 2006	17.57	18.05	17.46	17.54	237,632	-0.03(-0.18%)
May 17, 2006	17.61	17.80	17.38	17.57	252,064	-0.09(-0.49%)
May 16, 2006	17.69	17.69	17.57	17.65	126,095	-0.05(-0.27%)
May 15, 2006	17.57	18.01	17.54	17.70	235,859	-0.06(-0.31%)
May 12, 2006	17.57	18.09	17.30	17.76	208,133	+0.13(+0.72%)
May 11, 2006	18.01	18.01	17.42	17.63	302,705	-0.38(-2.11%)
May 10, 2006	18.33	18.36	17.89	18.01	247,253	-0.36(-1.94%)
May 09, 2006	18.19	18.44	18.19	18.36	180,028	+0.10(+0.56%)
May 08, 2006	18.40	18.51	18.17	18.26	222,313	-0.21(-1.15%)
May 05, 2006	18.45	18.61	18.33	18.48	331,824	-0.01(-0.04%)
May 04, 2006	18.56	18.72	18.42	18.48	136,223	-0.04(-0.21%)
May 03, 2006	18.51	18.70	18.50	18.52	328,912	+0.04(+0.21%)
May 02, 2006	18.48	18.61	18.29	18.48	537,678	-0.06(-0.34%)
May 01, 2006	18.28	18.96	18.26	18.55	487,417	-0.05(-0.25%)
Apr 28, 2006	17.77	18.93	17.77	18.59	1,867,253	+1.77(+10.52%)
Apr 27, 2006	17.15	17.15	16.67	16.82	95,964	-0.40(-2.34%)
Apr 26, 2006	16.98	17.25	16.68	17.23	105,079	+0.18(+1.07%)
Apr 25, 2006	16.76	17.09	16.76	17.05	122,424	+0.27(+1.60%)
Apr 24, 2006	16.55	16.78	16.37	16.78	197,499	+0.23(+1.38%)
Apr 21, 2006	16.29	16.57	16.29	16.55	121,411	+0.24(+1.50%)
Apr 20, 2006	16.11	16.45	16.04	16.30	90,900	+0.11(+0.68%)
Apr 19, 2006	16.35	16.51	16.15	16.19	87,988	-0.12(-0.73%)
Apr 18, 2006	16.59	16.71	16.24	16.31	145,465	-0.32(-1.90%)
Apr 17, 2006	16.63	16.71	16.52	16.63	156,480	-0.04(-0.24%)
Apr 13, 2006	16.51	16.71	16.42	16.67	107,864	+0.16(+0.96%)
Apr 12, 2006	16.27	16.56	16.18	16.51	132,425	-0.09(-0.57%)
Apr 11, 2006	16.51	16.60	16.51	16.60	175,976	+0.05(+0.29%)
Apr 10, 2006	16.43	16.61	16.43	16.56	112,549	+0.00(+0.00%)
Apr 07, 2006	16.38	16.61	16.38	16.56	109,384	+0.09(+0.58%)
Apr 06, 2006	16.55	16.63	16.43	16.46	94,445	-0.11(-0.67%)
Apr 05, 2006	16.22	16.59	16.15	16.57	138,502	+0.31(+1.89%)
Apr 04, 2006	16.41	16.43	16.11	16.26	137,110	-0.21(-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.