Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.54	13.58	13.39	13.56	349,539	+0.04(+0.29%)
Jun 29, 2006	13.28	13.57	13.16	13.52	571,554	+0.31(+2.32%)
Jun 28, 2006	13.22	13.28	13.15	13.22	377,602	-0.01(-0.09%)
Jun 27, 2006	13.34	13.39	13.17	13.23	355,933	-0.09(-0.68%)
Jun 26, 2006	13.10	13.32	13.10	13.32	245,814	+0.26(+1.98%)
Jun 23, 2006	13.14	13.17	12.99	13.06	388,969	-0.11(-0.85%)
Jun 22, 2006	13.20	13.23	13.10	13.17	524,309	-0.07(-0.55%)
Jun 21, 2006	13.15	13.35	13.13	13.25	230,895	+0.10(+0.75%)
Jun 20, 2006	13.22	13.42	13.12	13.15	642,953	+0.24(+1.85%)
Jun 19, 2006	13.06	13.12	12.80	12.91	424,136	-0.14(-1.10%)
Jun 16, 2006	13.24	13.26	13.01	13.05	1,122,860	-0.22(-1.67%)
Jun 15, 2006	13.03	13.34	12.96	13.27	295,190	+0.30(+2.32%)
Jun 14, 2006	13.14	13.20	12.89	12.97	348,118	-0.21(-1.60%)
Jun 13, 2006	13.12	13.32	13.12	13.18	516,849	+0.04(+0.30%)
Jun 12, 2006	13.38	13.45	13.14	13.14	562,318	-0.25(-1.87%)
Jun 09, 2006	13.51	13.57	13.35	13.39	774,031	+0.14(+1.06%)
Jun 08, 2006	13.03	13.36	12.96	13.25	729,983	+0.18(+1.40%)
Jun 07, 2006	13.09	13.26	13.01	13.07	402,467	+0.01(+0.07%)
Jun 06, 2006	13.12	13.15	12.96	13.06	382,220	-0.03(-0.24%)
Jun 05, 2006	13.32	13.32	13.09	13.09	431,240	-0.26(-1.92%)
Jun 02, 2006	13.44	13.48	13.26	13.35	340,659	-0.05(-0.38%)
Jun 01, 2006	13.32	13.48	13.32	13.40	457,527	+0.08(+0.63%)
May 31, 2006	13.19	13.39	13.18	13.32	490,563	+0.14(+1.09%)
May 30, 2006	13.39	13.41	13.10	13.17	544,912	-0.26(-1.91%)
May 26, 2006	13.60	13.66	13.37	13.43	266,772	-0.17(-1.26%)
May 25, 2006	13.50	13.60	13.42	13.60	527,151	+0.17(+1.28%)
May 24, 2006	13.23	13.48	13.09	13.43	772,965	+0.17(+1.30%)
May 23, 2006	13.50	13.50	13.17	13.26	720,392	-0.21(-1.57%)
May 22, 2006	13.37	13.61	13.30	13.47	1,017,714	+0.04(+0.29%)
May 19, 2006	13.32	13.55	13.25	13.43	498,022	+0.04(+0.32%)
May 18, 2006	13.47	13.57	13.33	13.39	516,139	-0.05(-0.36%)
May 17, 2006	13.73	13.79	13.40	13.43	594,998	-0.37(-2.67%)
May 16, 2006	13.77	14.05	13.73	13.80	379,378	+0.06(+0.47%)
May 15, 2006	13.66	13.83	13.54	13.74	747,389	+0.01(+0.04%)
May 12, 2006	13.94	14.01	13.70	13.73	548,464	-0.21(-1.53%)
May 11, 2006	14.03	14.12	13.95	13.95	583,631	-0.13(-0.92%)
May 10, 2006	14.05	14.18	14.04	14.08	533,189	-0.04(-0.32%)
May 09, 2006	14.05	14.19	14.03	14.12	683,094	-0.03(-0.18%)
May 08, 2006	14.07	14.24	14.05	14.15	697,303	+0.06(+0.40%)
May 05, 2006	14.12	14.15	14.03	14.09	643,664	-0.03(-0.20%)
May 04, 2006	14.08	14.39	14.06	14.12	1,023,397	+0.03(+0.20%)
May 03, 2006	14.06	14.16	14.04	14.09	858,219	+0.00(+0.00%)
May 02, 2006	14.36	14.42	14.07	14.09	1,311,839	+0.15(+1.05%)
May 01, 2006	13.99	14.12	13.92	13.94	688,422	-0.02(-0.14%)
Apr 28, 2006	13.88	14.05	13.82	13.96	761,953	+0.00(+0.02%)
Apr 27, 2006	14.02	14.32	13.93	13.96	792,858	-0.11(-0.80%)
Apr 26, 2006	14.00	14.20	13.09	14.07	989,296	+0.00(+0.00%)
Apr 25, 2006	13.99	14.07	13.82	14.07	873,848	+0.01(+0.08%)
Apr 24, 2006	14.16	14.16	14.01	14.06	678,121	-0.17(-1.19%)
Apr 21, 2006	14.40	14.41	14.03	14.23	541,715	-0.11(-0.75%)
Apr 20, 2006	14.66	14.70	14.27	14.34	810,264	-0.29(-2.00%)
Apr 19, 2006	15.06	15.07	14.33	14.63	1,347,006	-0.40(-2.68%)
Apr 18, 2006	15.42	15.40	14.95	15.03	1,065,669	-0.39(-2.52%)
Apr 17, 2006	15.55	15.61	15.28	15.42	643,664	-0.13(-0.85%)
Apr 13, 2006	15.54	15.62	15.36	15.55	264,286	+0.02(+0.11%)
Apr 12, 2006	15.51	15.69	15.43	15.54	241,196	+0.01(+0.04%)
Apr 11, 2006	15.79	15.83	15.48	15.53	305,847	-0.23(-1.48%)
Apr 10, 2006	15.87	15.93	15.67	15.76	355,578	-0.10(-0.64%)
Apr 07, 2006	16.11	16.19	15.86	15.87	316,148	-0.22(-1.37%)
Apr 06, 2006	16.01	16.16	15.91	16.09	355,578	+0.08(+0.51%)
Apr 05, 2006	16.14	16.18	15.91	16.00	305,136	-0.11(-0.70%)
Apr 04, 2006	16.06	16.17	15.84	16.12	317,569	+0.06(+0.35%)

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.