Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.59	13.67	13.55	13.62	7,066	-0.03(-0.21%)
Jun 29, 2006	13.67	13.67	13.59	13.65	6,712	+0.09(+0.67%)
Jun 28, 2006	13.55	13.56	13.51	13.56	3,356	+0.08(+0.59%)
Jun 27, 2006	13.59	13.72	13.48	13.48	9,185	-0.10(-0.75%)
Jun 26, 2006	13.44	13.59	13.44	13.58	6,182	+0.10(+0.71%)
Jun 23, 2006	13.50	13.54	13.44	13.48	6,359	+0.07(+0.51%)
Jun 22, 2006	13.61	13.70	13.38	13.42	10,775	-0.14(-1.00%)
Jun 21, 2006	13.51	13.59	13.51	13.55	6,182	+0.01(+0.08%)
Jun 20, 2006	13.67	13.67	13.39	13.54	8,302	-0.19(-1.36%)
Jun 19, 2006	13.67	13.75	13.59	13.73	2,473	-0.03(-0.21%)
Jun 16, 2006	13.76	13.76	13.64	13.76	4,062	+0.07(+0.50%)
Jun 15, 2006	13.59	13.84	13.56	13.69	12,012	+0.07(+0.50%)
Jun 14, 2006	13.76	13.76	13.59	13.62	8,302	-0.07(-0.54%)
Jun 13, 2006	13.73	13.73	13.56	13.69	4,416	-0.03(-0.25%)
Jun 12, 2006	13.84	13.86	13.73	13.73	8,479	-0.10(-0.70%)
Jun 09, 2006	13.84	13.99	13.82	13.82	8,302	-0.01(-0.08%)
Jun 08, 2006	13.78	13.85	13.75	13.84	9,362	-0.04(-0.29%)
Jun 07, 2006	13.93	13.99	13.87	13.87	7,242	-0.05(-0.37%)
Jun 06, 2006	13.87	13.98	13.82	13.93	6,889	+0.08(+0.61%)
Jun 05, 2006	13.86	13.86	13.76	13.84	5,122	+0.00(+0.00%)
Jun 02, 2006	13.87	13.87	13.82	13.84	9,185	-0.14(-1.01%)
Jun 01, 2006	14.12	14.12	13.88	13.98	6,712	-0.11(-0.80%)
May 31, 2006	14.04	14.10	14.04	14.10	3,356	+0.07(+0.48%)
May 30, 2006	14.02	14.04	14.01	14.03	13,778	+0.02(+0.16%)
May 26, 2006	13.97	14.01	13.95	14.01	8,832	-0.01(-0.04%)
May 25, 2006	14.01	14.01	14.01	14.01	176	+0.06(+0.41%)
May 24, 2006	14.01	14.07	13.95	13.95	6,182	-0.14(-1.00%)
May 23, 2006	14.04	14.10	14.04	14.10	3,003	+0.09(+0.61%)
May 22, 2006	13.98	14.04	13.98	14.01	4,416	-0.00(-0.00%)
May 19, 2006	13.98	14.01	13.98	14.01	16,958	+0.00(+0.00%)
May 18, 2006	13.87	14.01	13.81	14.01	7,419	+0.11(+0.81%)
May 17, 2006	13.95	13.95	13.90	13.90	3,356	-0.11(-0.81%)
May 16, 2006	14.01	14.04	14.01	14.01	1,589	+0.01(+0.04%)
May 15, 2006	14.04	14.04	13.93	14.00	3,003	+0.08(+0.57%)
May 12, 2006	14.07	14.07	13.93	13.93	1,059	-0.06(-0.40%)
May 11, 2006	13.98	14.04	13.90	13.98	2,826	-0.07(-0.48%)
May 10, 2006	14.04	14.15	13.98	14.05	6,006	+0.12(+0.85%)
May 09, 2006	13.94	13.99	13.89	13.93	4,769	-0.27(-1.91%)
May 08, 2006	13.88	14.20	13.88	14.20	3,709	+0.25(+1.79%)
May 05, 2006	14.01	14.01	13.88	13.95	3,533	-0.14(-1.00%)
May 04, 2006	14.11	14.15	14.10	14.10	1,236	-0.03(-0.24%)
May 03, 2006	14.13	14.13	14.13	14.13	176	-0.02(-0.16%)
May 02, 2006	14.12	14.24	14.07	14.15	12,542	+0.00(+0.00%)
May 01, 2006	14.21	14.21	14.07	14.15	4,062	+0.00(+0.00%)
Apr 28, 2006	14.18	14.18	14.12	14.15	3,003	+0.06(+0.40%)
Apr 27, 2006	14.03	14.10	14.03	14.10	2,649	-0.05(-0.36%)
Apr 26, 2006	14.16	14.16	14.15	14.15	4,062	-0.07(-0.52%)
Apr 25, 2006	14.22	14.23	14.22	14.22	883	-0.03(-0.24%)
Apr 24, 2006	14.15	14.29	14.10	14.25	7,949	-0.01(-0.04%)
Apr 21, 2006	14.18	14.26	14.10	14.26	5,299	+0.02(+0.12%)
Apr 20, 2006	14.12	14.24	14.07	14.24	4,239	+0.04(+0.28%)
Apr 19, 2006	14.04	14.20	14.03	14.20	5,652	+0.16(+1.17%)
Apr 18, 2006	14.10	14.11	14.02	14.04	16,428	-0.05(-0.36%)
Apr 17, 2006	14.12	14.15	13.99	14.09	6,889	+0.05(+0.36%)
Apr 13, 2006	14.21	14.18	13.93	14.04	13,072	-0.17(-1.20%)
Apr 12, 2006	13.98	14.21	13.98	14.21	4,416	+0.23(+1.62%)
Apr 11, 2006	14.52	14.52	13.98	13.98	15,898	-0.45(-3.14%)
Apr 10, 2006	14.35	14.44	14.35	14.44	3,886	+0.05(+0.31%)
Apr 07, 2006	14.55	14.63	14.38	14.39	3,533	-0.25(-1.70%)
Apr 06, 2006	14.71	14.71	14.63	14.64	3,003	-0.02(-0.15%)
Apr 05, 2006	14.52	14.66	14.52	14.66	1,943	+0.19(+1.29%)
Apr 04, 2006	14.35	14.72	14.21	14.47	9,539	-0.27(-1.84%)

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.