Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.25	14.31	14.19	14.27	41,503	+0.23(+1.66%)
Jun 29, 2006	13.62	14.03	13.62	14.03	106,098	+0.42(+3.12%)
Jun 28, 2006	13.55	13.61	13.47	13.61	12,828	+0.10(+0.74%)
Jun 27, 2006	13.62	13.68	13.46	13.51	33,353	-0.17(-1.21%)
Jun 26, 2006	13.56	13.68	13.52	13.68	59,161	+0.11(+0.78%)
Jun 23, 2006	13.48	13.63	13.40	13.57	33,504	-0.03(-0.20%)
Jun 22, 2006	13.57	13.64	13.51	13.60	100,363	-0.01(-0.10%)
Jun 21, 2006	13.44	13.64	13.40	13.61	94,930	+0.22(+1.63%)
Jun 20, 2006	13.35	13.52	13.31	13.39	19,770	+0.03(+0.20%)
Jun 19, 2006	13.47	13.48	13.30	13.36	64,443	-0.13(-0.93%)
Jun 16, 2006	13.58	13.58	13.35	13.49	46,031	-0.05(-0.34%)
Jun 15, 2006	13.34	13.59	13.34	13.54	268,189	+0.47(+3.60%)
Jun 14, 2006	12.97	13.11	12.92	13.07	731,370	+0.20(+1.54%)
Jun 13, 2006	12.92	13.13	12.85	12.87	276,490	-0.32(-2.46%)
Jun 12, 2006	13.38	13.39	13.19	13.19	76,517	-0.22(-1.63%)
Jun 09, 2006	13.42	13.56	13.33	13.41	46,484	-0.06(-0.44%)
Jun 08, 2006	13.52	13.53	13.29	13.47	172,353	-0.28(-2.02%)
Jun 07, 2006	13.80	13.97	13.75	13.75	199,972	-0.27(-1.89%)
Jun 06, 2006	13.98	14.04	13.85	14.01	192,275	-0.16(-1.12%)
Jun 05, 2006	14.38	14.40	14.16	14.17	138,395	-0.34(-2.37%)
Jun 02, 2006	14.51	14.52	14.40	14.52	83,309	+0.17(+1.20%)
Jun 01, 2006	14.19	14.35	14.11	14.35	84,818	+0.02(+0.14%)
May 31, 2006	14.25	14.33	14.19	14.33	60,519	+0.11(+0.79%)
May 30, 2006	14.31	14.35	14.17	14.21	74,102	-0.15(-1.06%)
May 26, 2006	14.38	14.40	14.28	14.37	44,974	+0.05(+0.37%)
May 25, 2006	14.15	14.31	14.13	14.31	49,351	+0.19(+1.31%)
May 24, 2006	14.15	14.15	13.95	14.13	77,574	+0.09(+0.61%)
May 23, 2006	14.01	14.21	14.01	14.04	130,548	+0.09(+0.67%)
May 22, 2006	13.95	13.98	13.75	13.95	262,605	-0.38(-2.64%)
May 19, 2006	14.18	14.35	14.14	14.33	76,819	+0.19(+1.36%)
May 18, 2006	14.25	14.28	14.13	14.13	94,930	-0.08(-0.56%)
May 17, 2006	14.66	14.67	14.08	14.21	205,103	-0.58(-3.94%)
May 16, 2006	14.80	14.81	14.68	14.80	83,912	+0.15(+1.04%)
May 15, 2006	14.70	14.76	14.60	14.64	242,985	-0.36(-2.43%)
May 12, 2006	15.08	15.17	14.94	15.01	184,125	-0.23(-1.52%)
May 11, 2006	15.37	15.39	15.24	15.24	83,460	-0.12(-0.78%)
May 10, 2006	15.31	15.37	15.23	15.36	74,253	+0.11(+0.69%)
May 09, 2006	15.25	15.33	15.23	15.25	113,342	+0.03(+0.22%)
May 08, 2006	15.21	15.27	15.18	15.22	133,113	+0.01(+0.09%)
May 05, 2006	15.14	15.21	15.08	15.21	101,419	+0.23(+1.50%)
May 04, 2006	14.91	15.01	14.81	14.98	164,052	+0.07(+0.49%)
May 03, 2006	14.91	14.93	14.80	14.91	176,881	-0.05(-0.31%)
May 02, 2006	14.90	14.95	14.85	14.95	165,109	+0.19(+1.30%)
May 01, 2006	14.85	14.89	14.70	14.76	86,176	-0.06(-0.40%)
Apr 28, 2006	14.74	14.84	14.71	14.82	43,465	+0.06(+0.40%)
Apr 27, 2006	14.59	14.79	14.51	14.76	163,750	+0.09(+0.63%)
Apr 26, 2006	14.57	14.67	14.55	14.67	498,497	+0.10(+0.68%)
Apr 25, 2006	14.62	14.66	14.48	14.57	59,463	+0.19(+1.29%)
Apr 24, 2006	14.38	14.49	14.32	14.38	48,295	+0.07(+0.51%)
Apr 21, 2006	14.23	14.37	14.22	14.31	76,668	+0.08(+0.56%)
Apr 20, 2006	14.19	14.27	14.17	14.23	67,764	+0.03(+0.19%)
Apr 19, 2006	13.47	14.27	14.07	14.21	376,551	+0.10(+0.70%)
Apr 18, 2006	14.05	14.19	13.98	14.11	43,918	+0.13(+0.90%)
Apr 17, 2006	13.41	14.05	13.41	13.98	61,425	+0.12(+0.86%)
Apr 13, 2006	13.88	13.87	13.77	13.86	69,575	-0.02(-0.14%)
Apr 12, 2006	13.78	13.89	13.78	13.88	43,314	+0.01(+0.05%)
Apr 11, 2006	13.95	13.97	13.78	13.87	68,518	-0.12(-0.85%)
Apr 10, 2006	14.05	14.05	13.96	13.99	37,730	-0.07(-0.52%)
Apr 07, 2006	14.18	14.18	14.03	14.07	82,705	-0.16(-1.12%)
Apr 06, 2006	14.25	14.27	14.16	14.23	57,954	-0.11(-0.74%)
Apr 05, 2006	14.29	14.34	14.21	14.33	53,426	+0.03(+0.23%)
Apr 04, 2006	14.24	14.30	14.17	14.30	84,969	+0.26(+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.