Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	19.76	19.82	19.51	19.54	595,682	-0.16(-0.80%)
Jun 29, 2006	18.85	19.74	18.85	19.70	614,226	+0.89(+4.75%)
Jun 28, 2006	19.04	19.04	18.63	18.80	652,685	-0.13(-0.71%)
Jun 27, 2006	19.20	19.31	18.88	18.94	547,105	-0.21(-1.07%)
Jun 26, 2006	19.17	19.37	19.05	19.14	618,404	+0.08(+0.41%)
Jun 23, 2006	18.95	19.27	18.88	19.07	681,494	+0.06(+0.33%)
Jun 22, 2006	19.10	19.25	18.95	19.00	402,354	-0.16(-0.82%)
Jun 21, 2006	18.99	19.34	18.99	19.16	562,334	+0.06(+0.33%)
Jun 20, 2006	19.19	19.35	19.01	19.10	286,736	-0.12(-0.62%)
Jun 19, 2006	19.48	19.86	19.10	19.22	1,270,871	-0.10(-0.53%)
Jun 16, 2006	19.36	19.55	18.99	19.32	1,170,429	-0.04(-0.20%)
Jun 15, 2006	18.73	19.44	18.59	19.36	618,389	+0.81(+4.39%)
Jun 14, 2006	18.49	18.60	18.21	18.54	375,497	+0.11(+0.60%)
Jun 13, 2006	18.54	18.88	18.21	18.43	433,715	-0.09(-0.47%)
Jun 12, 2006	19.10	19.19	18.50	18.52	447,919	-0.53(-2.78%)
Jun 09, 2006	19.02	19.46	19.02	19.05	661,716	+0.10(+0.54%)
Jun 08, 2006	18.85	19.00	18.43	18.95	659,062	+0.06(+0.33%)
Jun 07, 2006	18.66	19.12	18.58	18.88	696,479	+0.28(+1.53%)
Jun 06, 2006	18.55	18.65	18.38	18.60	725,329	+0.13(+0.68%)
Jun 05, 2006	18.84	19.00	18.44	18.47	873,676	-0.36(-1.93%)
Jun 02, 2006	18.89	19.03	18.63	18.84	465,046	+0.12(+0.63%)
Jun 01, 2006	18.39	18.80	18.36	18.72	898,003	+0.33(+1.80%)
May 31, 2006	18.28	18.50	18.17	18.39	951,757	+0.23(+1.26%)
May 30, 2006	18.57	18.73	18.15	18.16	757,991	-0.54(-2.91%)
May 26, 2006	19.01	19.02	18.61	18.70	364,039	-0.17(-0.88%)
May 25, 2006	18.80	18.98	18.50	18.87	422,477	+0.24(+1.27%)
May 24, 2006	18.58	18.85	18.35	18.63	814,885	+0.05(+0.26%)
May 23, 2006	19.00	19.05	18.56	18.58	615,055	-0.29(-1.55%)
May 22, 2006	18.95	19.10	18.57	18.88	521,022	-0.13(-0.71%)
May 19, 2006	18.91	19.23	18.76	19.01	445,391	+0.10(+0.54%)
May 18, 2006	19.09	19.23	18.87	18.91	302,393	-0.07(-0.37%)
May 17, 2006	19.04	19.22	18.91	18.98	590,971	-0.17(-0.91%)
May 16, 2006	19.33	19.38	19.07	19.15	442,171	-0.10(-0.53%)
May 15, 2006	19.13	19.35	19.04	19.25	596,105	-0.01(-0.04%)
May 12, 2006	19.57	19.60	19.18	19.26	755,947	-0.39(-1.97%)
May 11, 2006	20.19	20.22	19.64	19.65	534,293	-0.48(-2.39%)
May 10, 2006	20.31	20.38	20.07	20.13	512,643	-0.24(-1.20%)
May 09, 2006	20.48	20.53	20.28	20.38	752,617	-0.01(-0.04%)
May 08, 2006	20.34	20.51	20.34	20.38	640,790	-0.07(-0.35%)
May 05, 2006	20.46	20.53	20.16	20.46	628,135	+0.15(+0.74%)
May 04, 2006	20.22	20.41	20.16	20.31	519,105	+0.13(+0.63%)
May 03, 2006	20.22	20.38	20.08	20.18	346,591	-0.06(-0.27%)
May 02, 2006	20.01	20.27	19.90	20.23	509,168	+0.29(+1.47%)
May 01, 2006	20.10	20.30	19.85	19.94	570,895	-0.02(-0.12%)
Apr 28, 2006	19.89	20.08	19.82	19.97	544,332	-0.01(-0.04%)
Apr 27, 2006	20.18	20.34	19.89	19.97	909,460	-0.41(-2.01%)
Apr 26, 2006	19.74	20.70	19.55	20.38	1,220,557	+0.77(+3.91%)
Apr 25, 2006	19.40	19.86	19.40	19.62	816,761	+0.14(+0.73%)
Apr 24, 2006	19.15	19.59	19.13	19.48	686,413	+0.25(+1.31%)
Apr 21, 2006	19.44	19.44	19.11	19.22	608,797	-0.06(-0.29%)
Apr 20, 2006	19.31	19.52	19.14	19.28	282,262	-0.06(-0.33%)
Apr 19, 2006	19.14	19.44	19.09	19.34	478,018	+0.27(+1.41%)
Apr 18, 2006	18.80	19.19	18.74	19.07	501,778	+0.37(+1.98%)
Apr 17, 2006	18.58	18.71	18.58	18.70	544,340	+0.09(+0.47%)
Apr 13, 2006	18.48	18.69	18.48	18.61	301,993	+0.06(+0.30%)
Apr 12, 2006	18.42	18.61	18.37	18.56	400,847	+0.14(+0.77%)
Apr 11, 2006	18.65	18.67	18.35	18.42	805,541	-0.12(-0.64%)
Apr 10, 2006	18.54	18.75	18.39	18.54	689,791	-0.05(-0.26%)
Apr 07, 2006	18.56	18.87	18.06	18.58	844,707	-0.04(-0.21%)
Apr 06, 2006	18.33	18.94	18.33	18.62	564,080	+0.17(+0.90%)
Apr 05, 2006	18.54	18.61	18.16	18.46	739,092	-0.09(-0.51%)
Apr 04, 2006	18.38	18.61	18.30	18.55	584,588	+0.06(+0.34%)

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.