Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.32	17.75	17.14	17.72	2,909,958	+0.45(+2.59%)
Jun 29, 2006	16.74	17.29	16.68	17.28	2,239,841	+0.61(+3.67%)
Jun 28, 2006	16.55	16.67	16.40	16.67	2,867,799	+0.19(+1.12%)
Jun 27, 2006	16.84	17.06	16.27	16.48	5,590,424	-0.29(-1.72%)
Jun 26, 2006	16.66	16.83	16.35	16.77	1,792,757	+0.17(+1.05%)
Jun 23, 2006	16.43	16.62	16.25	16.59	2,295,259	+0.44(+2.73%)
Jun 22, 2006	16.25	16.44	15.99	16.15	2,417,655	-0.11(-0.65%)
Jun 21, 2006	15.90	16.54	15.90	16.26	3,541,996	+0.44(+2.75%)
Jun 20, 2006	16.38	16.54	15.78	15.82	2,213,322	-0.46(-2.85%)
Jun 19, 2006	16.99	17.06	16.25	16.29	3,068,732	-0.80(-4.70%)
Jun 16, 2006	17.28	17.28	16.77	17.09	2,356,457	-0.09(-0.53%)
Jun 15, 2006	16.47	17.26	16.47	17.18	2,896,018	+0.94(+5.78%)
Jun 14, 2006	15.63	16.26	15.63	16.24	4,125,075	+0.73(+4.70%)
Jun 13, 2006	15.90	16.31	15.31	15.52	3,686,491	-0.66(-4.07%)
Jun 12, 2006	17.26	17.27	16.14	16.17	3,435,239	-1.04(-6.03%)
Jun 09, 2006	17.63	17.67	16.89	17.21	2,184,763	-0.26(-1.48%)
Jun 08, 2006	17.09	17.53	16.54	17.47	3,769,448	-0.12(-0.67%)
Jun 07, 2006	18.49	18.49	17.54	17.59	3,360,442	-1.06(-5.68%)
Jun 06, 2006	18.63	19.07	18.33	18.65	2,683,866	-0.01(-0.03%)
Jun 05, 2006	20.09	20.12	18.61	18.65	4,125,075	-1.09(-5.50%)
Jun 02, 2006	19.56	19.79	19.31	19.74	2,337,078	+0.52(+2.72%)
Jun 01, 2006	19.28	19.45	18.95	19.22	2,909,618	-0.13(-0.65%)
May 31, 2006	18.60	19.38	18.60	19.34	3,415,520	+0.74(+4.00%)
May 30, 2006	19.22	19.24	18.44	18.60	2,792,322	-0.30(-1.60%)
May 26, 2006	18.64	19.07	18.57	18.90	2,605,668	+0.33(+1.77%)
May 25, 2006	18.38	18.69	18.21	18.57	4,789,072	+0.36(+1.95%)
May 24, 2006	18.64	18.79	17.80	18.22	4,633,358	-0.52(-2.78%)
May 23, 2006	19.25	19.61	18.72	18.74	4,135,615	-0.27(-1.42%)
May 22, 2006	19.07	19.15	18.44	19.01	4,544,621	-0.23(-1.19%)
May 19, 2006	19.39	19.71	18.86	19.24	4,382,786	-0.24(-1.25%)
May 18, 2006	20.13	20.19	19.43	19.48	3,454,279	-0.63(-3.13%)
May 17, 2006	20.91	21.02	20.08	20.11	3,472,298	-0.84(-4.00%)
May 16, 2006	21.38	21.43	20.76	20.95	2,744,384	-0.23(-1.10%)
May 15, 2006	21.32	21.59	20.86	21.18	2,790,622	-0.85(-3.85%)
May 12, 2006	22.91	22.92	21.96	22.03	3,675,951	-0.94(-4.11%)
May 11, 2006	23.55	23.67	22.94	22.97	3,873,824	-0.53(-2.25%)
May 10, 2006	22.94	23.50	22.84	23.50	3,661,331	+0.48(+2.08%)
May 09, 2006	22.65	23.15	22.55	23.02	2,421,735	+0.33(+1.47%)
May 08, 2006	22.19	22.70	22.04	22.69	1,966,491	+0.25(+1.10%)
May 05, 2006	22.55	22.64	22.09	22.44	2,455,054	-0.01(-0.03%)
May 04, 2006	21.96	22.49	21.71	22.45	2,586,289	+0.27(+1.21%)
May 03, 2006	22.27	22.46	21.92	22.18	2,892,618	-0.09(-0.40%)
May 02, 2006	21.72	22.27	21.64	22.27	2,243,581	+0.66(+3.05%)
May 01, 2006	20.99	21.78	20.99	21.61	2,224,882	+0.21(+1.00%)
Apr 28, 2006	21.06	21.59	21.05	21.39	3,390,701	+0.51(+2.47%)
Apr 27, 2006	21.19	21.19	20.50	20.88	3,200,648	-0.68(-3.16%)
Apr 26, 2006	21.54	22.06	21.53	21.56	2,187,823	+0.08(+0.36%)
Apr 25, 2006	22.05	22.21	21.16	21.49	3,131,630	-0.39(-1.79%)
Apr 24, 2006	22.06	22.07	21.71	21.88	1,546,945	-0.30(-1.34%)
Apr 21, 2006	21.94	22.31	21.82	22.17	1,925,352	+0.27(+1.24%)
Apr 20, 2006	22.02	22.17	21.47	21.90	2,589,349	-0.08(-0.37%)
Apr 19, 2006	21.33	22.12	21.33	21.99	2,806,601	+0.59(+2.74%)
Apr 18, 2006	21.06	21.45	21.05	21.40	1,715,580	+0.50(+2.38%)
Apr 17, 2006	20.85	20.99	20.64	20.90	1,490,847	+0.21(+1.01%)
Apr 13, 2006	20.42	20.70	20.03	20.69	1,370,832	+0.27(+1.32%)
Apr 12, 2006	20.46	20.62	20.30	20.42	1,538,106	-0.01(-0.04%)
Apr 11, 2006	20.96	21.06	20.31	20.43	1,750,598	-0.36(-1.75%)
Apr 10, 2006	20.56	20.87	20.48	20.80	1,781,537	+0.54(+2.66%)
Apr 07, 2006	20.50	20.65	20.18	20.26	1,117,880	-0.31(-1.53%)
Apr 06, 2006	20.63	20.86	20.29	20.57	1,773,377	+0.02(+0.10%)
Apr 05, 2006	20.10	20.59	19.83	20.55	2,779,062	+0.52(+2.61%)
Apr 04, 2006	20.14	20.21	19.71	20.03	3,640,592	-0.13(-0.66%)

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.