Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.84	13.85	13.72	13.81	4,190,674	-0.03(-0.19%)
Jun 29, 2006	13.52	13.84	13.47	13.84	6,156,902	+0.37(+2.78%)
Jun 28, 2006	13.51	13.54	13.32	13.46	2,815,832	-0.04(-0.29%)
Jun 27, 2006	13.43	13.63	13.43	13.50	4,390,635	-0.08(-0.56%)
Jun 26, 2006	13.58	13.65	13.49	13.58	3,539,816	+0.03(+0.24%)
Jun 23, 2006	13.36	13.65	13.36	13.55	4,910,714	+0.15(+1.09%)
Jun 22, 2006	13.34	13.41	13.29	13.40	3,378,392	+0.07(+0.51%)
Jun 21, 2006	13.27	13.37	13.26	13.33	4,351,189	+0.06(+0.48%)
Jun 20, 2006	13.41	13.42	13.23	13.27	4,654,012	-0.08(-0.62%)
Jun 19, 2006	13.53	13.61	13.26	13.35	4,435,846	-0.14(-1.03%)
Jun 16, 2006	13.52	13.58	13.39	13.49	5,422,904	-0.10(-0.72%)
Jun 15, 2006	13.40	13.63	13.39	13.58	5,520,002	+0.19(+1.39%)
Jun 14, 2006	13.26	13.41	13.16	13.40	7,003,776	+0.30(+2.28%)
Jun 13, 2006	12.91	13.19	12.86	13.10	7,210,108	+0.08(+0.65%)
Jun 12, 2006	13.22	13.28	13.01	13.02	4,058,379	-0.19(-1.45%)
Jun 09, 2006	13.14	13.25	13.04	13.21	6,629,343	+0.25(+1.95%)
Jun 08, 2006	13.31	13.31	12.59	12.96	9,178,460	-0.21(-1.58%)
Jun 07, 2006	13.31	13.37	13.15	13.16	5,969,686	-0.12(-0.93%)
Jun 06, 2006	13.30	13.42	13.15	13.29	5,097,324	-0.02(-0.12%)
Jun 05, 2006	13.61	13.66	13.29	13.30	4,035,318	-0.34(-2.51%)
Jun 02, 2006	13.74	13.78	13.55	13.65	4,453,445	-0.11(-0.79%)
Jun 01, 2006	13.65	13.75	13.53	13.75	4,537,495	+0.16(+1.15%)
May 31, 2006	13.39	13.62	13.35	13.60	7,804,528	+0.27(+2.02%)
May 30, 2006	13.55	13.79	13.31	13.33	4,802,390	-0.27(-2.00%)
May 26, 2006	13.37	13.63	13.36	13.60	5,043,010	+0.29(+2.15%)
May 25, 2006	13.39	13.43	13.29	13.31	5,394,079	+0.04(+0.31%)
May 24, 2006	13.18	13.36	13.12	13.27	8,631,983	+0.09(+0.71%)
May 23, 2006	13.18	13.41	13.14	13.18	8,590,413	+0.07(+0.55%)
May 22, 2006	12.98	13.22	12.98	13.11	6,712,483	-0.07(-0.51%)
May 19, 2006	13.34	13.34	12.98	13.17	9,099,265	-0.11(-0.79%)
May 18, 2006	13.66	13.66	13.28	13.28	5,735,134	-0.34(-2.53%)
May 17, 2006	13.91	14.00	13.56	13.62	6,808,367	-0.34(-2.41%)
May 16, 2006	14.08	14.13	13.96	13.96	2,868,325	-0.06(-0.41%)
May 15, 2006	14.04	14.10	13.88	14.02	3,330,753	+0.01(+0.05%)
May 12, 2006	14.23	14.24	13.98	14.01	4,078,708	-0.18(-1.29%)
May 11, 2006	14.34	14.44	14.19	14.19	6,263,406	-0.09(-0.66%)
May 10, 2006	14.31	14.42	14.20	14.29	3,814,421	-0.11(-0.77%)
May 09, 2006	14.35	14.40	14.26	14.40	3,517,363	+0.05(+0.36%)
May 08, 2006	14.45	14.55	14.30	14.35	5,279,989	-0.07(-0.46%)
May 05, 2006	14.28	14.52	14.28	14.41	5,530,926	+0.13(+0.90%)
May 04, 2006	14.33	14.48	14.19	14.29	8,236,309	+0.02(+0.13%)
May 03, 2006	14.26	14.34	14.20	14.27	4,255,002	+0.01(+0.06%)
May 02, 2006	14.28	14.90	14.19	14.26	8,704,502	+0.18(+1.30%)
May 01, 2006	13.99	14.20	13.98	14.08	3,562,877	+0.08(+0.55%)
Apr 28, 2006	13.96	14.05	13.91	14.00	3,013,365	+0.04(+0.31%)
Apr 27, 2006	13.88	14.06	13.71	13.96	4,077,798	-0.07(-0.52%)
Apr 26, 2006	14.05	14.15	13.97	14.03	3,753,128	+0.03(+0.19%)
Apr 25, 2006	14.12	14.15	13.92	14.00	3,395,991	-0.15(-1.09%)
Apr 24, 2006	14.21	14.27	14.15	14.16	2,933,866	-0.06(-0.43%)
Apr 21, 2006	14.26	14.29	14.16	14.22	5,897,773	+0.10(+0.74%)
Apr 20, 2006	14.07	14.22	14.03	14.11	4,749,593	+0.09(+0.61%)
Apr 19, 2006	13.68	14.07	13.68	14.03	6,066,176	+0.29(+2.12%)
Apr 18, 2006	13.31	13.75	13.23	13.74	6,356,863	+0.40(+2.98%)
Apr 17, 2006	13.39	13.50	13.32	13.34	3,614,157	-0.05(-0.41%)
Apr 13, 2006	13.40	13.46	13.31	13.39	4,671,004	-0.01(-0.07%)
Apr 12, 2006	13.39	13.49	13.36	13.40	3,756,466	+0.03(+0.25%)
Apr 11, 2006	13.37	13.44	13.33	13.37	7,854,291	-0.02(-0.15%)
Apr 10, 2006	13.46	13.49	13.36	13.39	4,274,421	-0.06(-0.43%)
Apr 07, 2006	13.69	13.76	13.42	13.45	4,168,827	-0.20(-1.44%)
Apr 06, 2006	13.69	13.74	13.63	13.64	4,247,719	-0.02(-0.13%)
Apr 05, 2006	13.68	13.78	13.63	13.66	4,163,669	-0.04(-0.28%)
Apr 04, 2006	13.77	13.81	13.64	13.70	5,707,522	-0.08(-0.55%)

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.