Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	18.72	18.99	18.67	18.82	1,562,563	+0.10(+0.55%)
Jun 29, 2006	18.35	18.72	18.20	18.72	1,748,675	+0.52(+2.83%)
Jun 28, 2006	18.29	18.40	18.09	18.20	1,453,804	-0.04(-0.23%)
Jun 27, 2006	18.44	18.48	18.22	18.24	897,020	-0.14(-0.79%)
Jun 26, 2006	18.19	18.39	18.15	18.39	1,051,531	+0.20(+1.11%)
Jun 23, 2006	18.27	18.30	18.11	18.19	874,919	-0.07(-0.40%)
Jun 22, 2006	18.43	18.49	18.19	18.26	942,772	-0.25(-1.34%)
Jun 21, 2006	18.23	18.51	18.18	18.51	762,089	+0.23(+1.24%)
Jun 20, 2006	18.32	18.47	18.23	18.28	975,923	-0.12(-0.67%)
Jun 19, 2006	18.69	18.78	18.38	18.40	957,894	-0.19(-1.00%)
Jun 16, 2006	18.61	18.70	18.44	18.59	1,874,107	-0.05(-0.25%)
Jun 15, 2006	18.24	18.67	18.24	18.64	1,256,254	+0.40(+2.18%)
Jun 14, 2006	18.37	18.48	18.13	18.24	1,572,644	-0.22(-1.20%)
Jun 13, 2006	18.83	18.99	18.40	18.46	1,748,093	-0.37(-1.95%)
Jun 12, 2006	19.15	19.16	18.74	18.83	1,102,906	-0.37(-1.93%)
Jun 09, 2006	18.99	19.24	18.92	19.20	796,015	+0.21(+1.09%)
Jun 08, 2006	18.97	19.09	18.70	18.99	1,824,089	-0.09(-0.46%)
Jun 07, 2006	19.13	19.30	18.93	19.08	1,940,021	-0.03(-0.14%)
Jun 06, 2006	19.24	19.27	18.89	19.11	1,316,934	-0.09(-0.46%)
Jun 05, 2006	19.19	19.62	19.15	19.19	2,082,125	-0.11(-0.56%)
Jun 02, 2006	19.13	19.39	18.98	19.30	1,835,139	+0.32(+1.71%)
Jun 01, 2006	18.54	18.98	18.53	18.98	1,233,184	+0.48(+2.62%)
May 31, 2006	18.53	18.63	18.13	18.49	1,933,430	+0.06(+0.31%)
May 30, 2006	18.70	18.82	18.44	18.44	1,145,750	-0.32(-1.73%)
May 26, 2006	18.69	18.86	18.65	18.76	968,556	+0.19(+1.00%)
May 25, 2006	18.22	18.66	18.15	18.57	1,823,314	+0.51(+2.83%)
May 24, 2006	17.86	18.28	17.74	18.06	2,078,442	+0.08(+0.43%)
May 23, 2006	18.31	18.41	17.95	17.99	1,677,914	-0.15(-0.82%)
May 22, 2006	17.77	18.14	17.64	18.14	2,172,273	+0.16(+0.89%)
May 19, 2006	18.08	18.14	17.71	17.98	2,794,003	-0.03(-0.14%)
May 18, 2006	18.36	18.54	17.98	18.00	1,696,525	-0.29(-1.61%)
May 17, 2006	18.58	18.70	18.28	18.30	2,090,655	-0.53(-2.82%)
May 16, 2006	18.93	19.08	18.80	18.83	565,508	-0.10(-0.55%)
May 15, 2006	18.63	19.00	18.51	18.93	2,026,679	+0.30(+1.63%)
May 12, 2006	18.70	18.70	18.25	18.63	1,941,378	-0.15(-0.82%)
May 11, 2006	19.28	19.38	18.68	18.78	1,544,146	-0.57(-2.93%)
May 10, 2006	19.14	19.42	19.08	19.35	1,214,573	+0.13(+0.67%)
May 09, 2006	19.17	19.35	19.06	19.22	1,030,787	+0.05(+0.27%)
May 08, 2006	19.16	19.23	19.08	19.17	838,666	+0.08(+0.43%)
May 05, 2006	19.19	19.39	19.08	19.09	1,562,951	+0.26(+1.40%)
May 04, 2006	18.57	19.00	18.57	18.82	1,614,325	+0.29(+1.59%)
May 03, 2006	18.51	18.59	18.30	18.53	1,709,902	-0.03(-0.17%)
May 02, 2006	18.78	18.86	18.44	18.56	1,906,288	-0.22(-1.15%)
May 01, 2006	19.23	19.30	18.72	18.78	2,225,780	-0.38(-1.97%)
Apr 28, 2006	19.16	19.33	19.03	19.15	1,719,983	-0.01(-0.03%)
Apr 27, 2006	18.85	19.21	18.70	19.16	2,230,239	+0.30(+1.61%)
Apr 26, 2006	19.05	19.05	18.76	18.85	2,091,237	-0.21(-1.08%)
Apr 25, 2006	19.21	19.25	18.93	19.06	1,701,372	-0.11(-0.59%)
Apr 24, 2006	19.21	19.26	19.03	19.17	2,054,984	+0.03(+0.16%)
Apr 21, 2006	19.39	19.39	19.09	19.14	1,661,435	-0.18(-0.93%)
Apr 20, 2006	19.33	19.41	19.11	19.32	1,738,012	-0.04(-0.21%)
Apr 19, 2006	19.26	19.38	19.05	19.36	2,254,860	+0.10(+0.54%)
Apr 18, 2006	18.77	19.42	18.81	19.26	2,097,635	+0.50(+2.64%)
Apr 17, 2006	18.95	19.06	18.73	18.77	1,505,179	-0.22(-1.14%)
Apr 13, 2006	19.17	19.27	18.88	18.98	2,372,731	-0.19(-0.97%)
Apr 12, 2006	19.12	19.40	19.09	19.17	4,922,657	+0.08(+0.43%)
Apr 11, 2006	19.33	19.35	19.09	19.09	2,592,382	-0.19(-0.99%)
Apr 10, 2006	19.14	19.39	19.11	19.28	3,485,912	-0.15(-0.77%)
Apr 07, 2006	19.84	19.95	19.42	19.43	2,251,371	-0.42(-2.13%)
Apr 06, 2006	20.04	20.04	19.79	19.85	3,295,729	-0.23(-1.16%)
Apr 05, 2006	20.04	20.16	20.02	20.08	3,561,132	+0.04(+0.21%)
Apr 04, 2006	20.15	20.37	20.02	20.04	4,628,755	-0.34(-1.65%)

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.