Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.25	21.25	21.25	21.25	1,000	+0.45(+2.16%)
Jun 29, 2006	20.80	20.80	20.80	20.80	0	+0.80(+4.00%)
Jun 28, 2006	20.00	20.50	20.00	20.00	2,300	-0.25(-1.23%)
Jun 27, 2006	20.25	20.25	20.20	20.25	8,300	+0.40(+2.02%)
Jun 23, 2006	19.85	20.25	19.85	19.85	800	-0.60(-2.93%)
Jun 22, 2006	20.45	20.45	20.45	20.45	700	+0.50(+2.51%)
Jun 21, 2006	19.95	19.95	19.85	19.95	510	+0.60(+3.10%)
Jun 20, 2006	19.35	19.70	19.30	19.35	2,400	-0.50(-2.52%)
Jun 19, 2006	19.85	19.85	19.40	19.85	3,775	+0.40(+2.06%)
Jun 16, 2006	19.45	19.45	19.45	19.45	300	+0.05(+0.26%)
Jun 15, 2006	19.40	19.40	19.40	19.40	500	+0.40(+2.11%)
Jun 14, 2006	19.00	19.00	18.50	19.00	225	+0.95(+5.26%)
Jun 13, 2006	18.05	18.50	18.00	18.05	2,620	-0.75(-3.99%)
Jun 12, 2006	18.80	19.40	18.80	18.80	200	-0.35(-1.83%)
Jun 09, 2006	19.15	19.15	19.15	19.15	100	+0.30(+1.59%)
Jun 08, 2006	18.85	19.60	18.85	18.85	8,888	-1.05(-5.28%)
Jun 07, 2006	19.90	20.30	19.90	19.90	6,400	-0.20(-1.00%)
Jun 06, 2006	20.10	20.10	19.90	20.10	770	-0.45(-2.19%)
Jun 05, 2006	20.55	20.96	20.55	20.55	2,450	-0.45(-2.14%)
Jun 02, 2006	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Jun 01, 2006	21.00	21.00	21.00	21.00	100	+0.15(+0.72%)
May 31, 2006	20.85	20.85	20.85	20.85	140,644	-0.45(-2.11%)
May 30, 2006	21.30	21.30	20.95	21.30	519	+0.50(+2.40%)
May 26, 2006	20.80	21.25	20.80	20.80	350	-0.20(-0.95%)
May 25, 2006	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
May 24, 2006	21.00	21.00	20.30	21.00	22,600	-0.30(-1.41%)
May 23, 2006	21.30	21.30	21.30	21.30	500	+0.40(+1.91%)
May 22, 2006	20.90	20.90	20.00	20.90	991,079	-0.85(-3.91%)
May 19, 2006	21.75	21.75	21.25	21.75	52,923	-0.30(-1.36%)
May 18, 2006	22.05	22.05	21.50	22.05	133,807	+0.05(+0.23%)
May 17, 2006	22.25	22.85	19.70	22.00	455,385	-0.25(-1.12%)
May 16, 2006	22.25	22.75	22.15	22.25	207,800	-0.40(-1.77%)
May 15, 2006	22.65	22.70	22.25	22.65	100,725	-1.35(-5.63%)
May 12, 2006	24.00	24.20	23.35	24.00	1,518	-0.05(-0.21%)
May 11, 2006	24.05	24.50	24.05	24.05	2,150	+0.05(+0.21%)
May 10, 2006	24.00	24.50	24.00	24.00	3,000	-0.75(-3.03%)
May 09, 2006	24.75	25.75	24.25	24.75	1,675	-0.30(-1.20%)
May 08, 2006	25.05	25.20	24.50	25.05	96,021	+0.25(+1.01%)
May 05, 2006	24.80	25.10	24.40	24.80	29,894	+0.05(+0.20%)
May 04, 2006	24.75	24.75	24.60	24.75	105,735	+1.70(+7.38%)
May 03, 2006	23.05	23.20	22.85	23.05	2,275	+0.10(+0.44%)
May 02, 2006	22.95	23.05	22.25	22.95	45,000	+1.30(+6.00%)
May 01, 2006	21.65	22.25	21.65	21.65	600	+0.20(+0.93%)
Apr 28, 2006	21.45	21.45	21.45	21.45	0	-0.15(-0.69%)
Apr 27, 2006	21.60	21.60	20.80	21.60	13,715	+0.05(+0.23%)
Apr 26, 2006	21.55	21.95	21.50	21.55	1,350	-0.80(-3.58%)
Apr 25, 2006	22.35	22.20	21.75	22.35	1,167	+0.00(+0.00%)
Apr 24, 2006	22.35	22.25	22.00	22.35	2,566	+0.00(+0.00%)
Apr 21, 2006	21.55	22.40	21.80	22.35	2,277	+0.80(+3.71%)
Apr 20, 2006	22.15	22.00	21.55	21.55	750	-0.60(-2.71%)
Apr 19, 2006	20.80	22.20	21.50	22.15	2,211	+1.35(+6.49%)
Apr 18, 2006	20.80	20.80	20.80	20.80	57,536	+0.00(+0.00%)
Apr 17, 2006	20.80	21.25	20.80	20.80	4,471	-0.20(-0.95%)
Apr 13, 2006	20.15	21.00	20.50	21.00	895	+0.85(+4.22%)
Apr 12, 2006	21.00	20.60	20.15	20.15	2,480	-0.85(-4.05%)
Apr 11, 2006	21.00	21.00	20.90	21.00	800	+0.30(+1.45%)
Apr 10, 2006	20.70	20.80	20.60	20.70	570	+0.20(+0.98%)
Apr 07, 2006	20.50	20.55	20.50	20.50	2,290	+0.20(+0.99%)
Apr 06, 2006	20.30	20.30	20.00	20.30	1,750	+0.45(+2.27%)
Apr 05, 2006	19.85	19.90	19.10	19.85	33,258	+0.55(+2.85%)
Apr 04, 2006	19.30	19.30	19.25	19.30	1,700	-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.