Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.72	16.82	16.71	16.82	17,000	+0.11(+0.66%)
Jun 29, 2006	16.58	16.71	16.52	16.71	41,200	+0.22(+1.33%)
Jun 28, 2006	16.45	16.53	16.40	16.49	17,300	+0.16(+0.98%)
Jun 27, 2006	16.44	16.48	16.33	16.33	37,100	-0.01(-0.06%)
Jun 26, 2006	16.32	16.38	16.32	16.34	5,300	+0.05(+0.31%)
Jun 23, 2006	16.20	16.40	16.20	16.29	6,500	+0.06(+0.37%)
Jun 22, 2006	16.28	16.28	16.12	16.23	18,300	-0.08(-0.49%)
Jun 21, 2006	16.39	16.39	16.31	16.31	1,400	+0.06(+0.37%)
Jun 20, 2006	16.21	16.29	16.16	16.25	24,200	+0.04(+0.25%)
Jun 19, 2006	16.50	16.50	16.12	16.21	24,000	-0.27(-1.64%)
Jun 16, 2006	16.50	16.50	16.39	16.48	5,500	-0.09(-0.54%)
Jun 15, 2006	16.45	16.57	16.36	16.57	23,900	+0.25(+1.53%)
Jun 14, 2006	16.31	16.39	16.25	16.32	43,300	-0.07(-0.43%)
Jun 13, 2006	16.58	16.62	16.34	16.39	23,800	-0.25(-1.50%)
Jun 12, 2006	16.70	16.80	16.64	16.64	24,800	-0.06(-0.36%)
Jun 09, 2006	16.68	16.75	16.64	16.70	34,500	+0.06(+0.36%)
Jun 08, 2006	16.51	16.64	16.49	16.64	37,900	+0.07(+0.42%)
Jun 07, 2006	16.69	16.72	16.57	16.57	11,200	+0.02(+0.12%)
Jun 06, 2006	16.61	16.62	16.41	16.55	15,300	-0.05(-0.30%)
Jun 05, 2006	16.75	16.83	16.60	16.60	14,900	-0.25(-1.48%)
Jun 02, 2006	16.80	16.85	16.65	16.85	27,400	+0.14(+0.84%)
Jun 01, 2006	16.52	16.71	16.52	16.71	46,100	+0.31(+1.89%)
May 31, 2006	16.43	16.55	16.38	16.40	20,000	+0.20(+1.23%)
May 30, 2006	16.40	16.40	16.20	16.20	12,300	-0.16(-0.98%)
May 26, 2006	16.35	16.37	16.27	16.36	7,100	+0.10(+0.62%)
May 25, 2006	16.24	16.27	16.16	16.26	11,600	+0.07(+0.43%)
May 24, 2006	16.04	16.19	15.92	16.19	16,800	+0.17(+1.06%)
May 23, 2006	16.30	16.30	16.02	16.02	10,200	-0.21(-1.29%)
May 22, 2006	16.06	16.27	16.06	16.23	10,700	+0.06(+0.37%)
May 19, 2006	16.08	16.27	16.00	16.17	6,200	+0.09(+0.56%)
May 18, 2006	16.08	16.20	16.08	16.08	13,700	-0.01(-0.06%)
May 17, 2006	16.20	16.23	16.01	16.09	3,300	-0.22(-1.35%)
May 16, 2006	16.45	16.45	16.31	16.31	28,200	-0.06(-0.37%)
May 15, 2006	16.40	16.42	16.28	16.37	12,600	+0.04(+0.24%)
May 12, 2006	16.45	16.45	16.33	16.33	11,200	-0.12(-0.73%)
May 11, 2006	16.58	16.58	16.45	16.45	8,300	-0.16(-0.96%)
May 10, 2006	16.57	16.65	16.55	16.61	5,900	+0.12(+0.73%)
May 09, 2006	16.65	16.65	16.48	16.49	5,000	-0.11(-0.66%)
May 08, 2006	16.68	16.68	16.56	16.60	7,300	-0.08(-0.48%)
May 05, 2006	16.54	16.68	16.53	16.68	34,500	+0.31(+1.89%)
May 04, 2006	16.37	16.40	16.35	16.37	10,100	+0.05(+0.31%)
May 03, 2006	16.27	16.32	16.26	16.32	21,700	+0.01(+0.06%)
May 02, 2006	16.29	16.33	16.26	16.31	1,700	+0.09(+0.55%)
May 01, 2006	16.37	16.37	16.22	16.22	4,200	-0.09(-0.55%)
Apr 28, 2006	16.25	16.31	16.24	16.31	3,900	+0.09(+0.55%)
Apr 27, 2006	16.15	16.29	16.15	16.22	9,100	+0.15(+0.93%)
Apr 26, 2006	16.12	16.12	16.05	16.07	6,400	-0.01(-0.06%)
Apr 25, 2006	16.33	16.33	16.08	16.08	8,500	-0.22(-1.35%)
Apr 24, 2006	16.24	16.30	16.17	16.30	12,100	+0.03(+0.18%)
Apr 21, 2006	16.32	16.38	16.19	16.27	14,500	+0.02(+0.12%)
Apr 20, 2006	16.25	16.33	16.14	16.25	12,000	+0.08(+0.49%)
Apr 19, 2006	16.20	16.20	16.13	16.17	22,000	+0.04(+0.25%)
Apr 18, 2006	15.84	16.13	15.84	16.13	137,800	+0.31(+1.96%)
Apr 17, 2006	15.95	15.95	15.78	15.82	136,600	-0.05(-0.32%)
Apr 13, 2006	15.92	15.92	15.83	15.87	70,100	-0.05(-0.31%)
Apr 12, 2006	15.98	15.98	15.90	15.92	7,500	-0.01(-0.06%)
Apr 11, 2006	16.08	16.08	15.93	15.93	10,300	-0.13(-0.81%)
Apr 10, 2006	16.04	16.19	16.04	16.06	35,900	-0.01(-0.06%)
Apr 07, 2006	16.20	16.20	16.03	16.07	163,000	-0.23(-1.41%)
Apr 06, 2006	16.42	16.47	16.24	16.30	307,100	-0.17(-1.03%)
Apr 05, 2006	16.43	16.52	16.35	16.47	8,900	+0.09(+0.55%)
Apr 04, 2006	16.35	16.42	16.24	16.38	15,700	+0.11(+0.68%)

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.