Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.59	13.62	13.41	13.44	1,171,998	-0.09(-0.66%)
Jun 29, 2006	13.23	13.53	13.21	13.53	502,703	+0.38(+2.85%)
Jun 28, 2006	13.14	13.21	13.01	13.15	453,473	+0.06(+0.47%)
Jun 27, 2006	13.31	13.36	13.04	13.09	342,852	-0.20(-1.49%)
Jun 26, 2006	13.12	13.30	13.12	13.29	294,208	+0.18(+1.41%)
Jun 23, 2006	13.07	13.22	12.99	13.10	458,015	-0.06(-0.47%)
Jun 22, 2006	13.15	13.23	13.01	13.17	588,856	-0.01(-0.10%)
Jun 21, 2006	13.10	13.25	13.10	13.18	790,172	+0.08(+0.63%)
Jun 20, 2006	12.99	13.19	12.97	13.10	881,306	+0.08(+0.58%)
Jun 19, 2006	13.14	13.27	12.99	13.02	952,221	-0.08(-0.57%)
Jun 16, 2006	13.10	13.27	13.00	13.10	1,510,016	-0.12(-0.93%)
Jun 15, 2006	13.22	13.27	12.99	13.22	722,774	+0.10(+0.73%)
Jun 14, 2006	13.32	13.48	12.99	13.12	757,352	-0.18(-1.38%)
Jun 13, 2006	13.36	13.64	13.28	13.31	526,146	-0.08(-0.61%)
Jun 12, 2006	13.66	13.70	13.38	13.39	495,817	-0.37(-2.68%)
Jun 09, 2006	13.77	13.87	13.55	13.76	1,111,486	+0.03(+0.25%)
Jun 08, 2006	13.72	13.85	13.45	13.73	1,026,945	+0.01(+0.05%)
Jun 07, 2006	13.87	14.10	13.70	13.72	558,234	-0.15(-1.08%)
Jun 06, 2006	13.79	13.90	13.70	13.87	667,683	+0.10(+0.74%)
Jun 05, 2006	13.98	14.14	13.69	13.77	783,579	-0.27(-1.90%)
Jun 02, 2006	14.16	14.20	13.71	14.03	1,013,612	-0.06(-0.44%)
Jun 01, 2006	14.05	14.14	13.90	14.09	922,624	+0.05(+0.39%)
May 31, 2006	13.98	14.13	13.90	14.04	521,751	+0.15(+1.08%)
May 30, 2006	14.15	14.15	13.85	13.89	513,839	-0.30(-2.12%)
May 26, 2006	14.36	14.36	14.18	14.19	392,082	-0.11(-0.76%)
May 25, 2006	14.33	14.37	14.11	14.30	716,473	+0.10(+0.72%)
May 24, 2006	13.99	14.20	13.79	14.20	859,475	+0.16(+1.12%)
May 23, 2006	14.20	14.27	13.97	14.04	529,516	-0.02(-0.15%)
May 22, 2006	13.89	14.11	13.82	14.06	530,688	+0.05(+0.39%)
May 19, 2006	14.06	14.11	13.82	14.01	935,664	-0.05(-0.39%)
May 18, 2006	14.04	14.20	14.01	14.06	385,342	-0.03(-0.24%)
May 17, 2006	14.26	14.31	14.07	14.09	383,731	-0.25(-1.76%)
May 16, 2006	14.38	14.40	14.20	14.35	509,443	-0.03(-0.24%)
May 15, 2006	14.33	14.44	14.24	14.38	435,598	+0.03(+0.24%)
May 12, 2006	14.45	14.53	14.34	14.35	802,626	-0.09(-0.62%)
May 11, 2006	14.54	14.54	14.33	14.44	793,688	-0.10(-0.70%)
May 10, 2006	14.41	14.56	14.33	14.54	778,597	+0.07(+0.52%)
May 09, 2006	14.54	14.63	14.37	14.46	772,883	-0.10(-0.70%)
May 08, 2006	14.58	14.61	14.43	14.56	359,555	+0.01(+0.05%)
May 05, 2006	14.40	14.61	14.37	14.56	552,959	+0.20(+1.43%)
May 04, 2006	14.33	14.47	14.31	14.35	487,319	+0.10(+0.67%)
May 03, 2006	14.32	14.32	14.07	14.26	524,828	-0.06(-0.43%)
May 02, 2006	14.20	14.32	14.09	14.32	867,973	+0.20(+1.45%)
May 01, 2006	14.43	14.61	14.10	14.11	970,536	-0.29(-1.99%)
Apr 28, 2006	14.28	14.66	14.17	14.40	765,703	+0.14(+0.96%)
Apr 27, 2006	14.45	14.71	14.24	14.26	1,615,802	-0.18(-1.23%)
Apr 26, 2006	15.29	15.31	14.35	14.44	2,079,825	-1.04(-6.74%)
Apr 25, 2006	15.48	15.53	15.31	15.49	589,589	+0.08(+0.49%)
Apr 24, 2006	15.30	15.48	15.05	15.41	698,159	+0.10(+0.62%)
Apr 21, 2006	15.50	15.50	15.14	15.32	494,645	-0.09(-0.58%)
Apr 20, 2006	15.44	15.48	15.27	15.40	470,176	-0.01(-0.09%)
Apr 19, 2006	15.52	15.62	15.29	15.42	591,786	-0.03(-0.18%)
Apr 18, 2006	14.69	15.45	14.80	15.45	784,458	+0.76(+5.16%)
Apr 17, 2006	14.83	14.84	14.63	14.69	520,139	-0.09(-0.60%)
Apr 13, 2006	14.60	14.84	14.56	14.78	499,773	+0.18(+1.22%)
Apr 12, 2006	14.51	14.65	14.48	14.60	403,657	+0.02(+0.14%)
Apr 11, 2006	14.89	14.95	14.55	14.58	552,373	-0.27(-1.79%)
Apr 10, 2006	14.86	14.93	14.67	14.84	1,065,480	+0.07(+0.46%)
Apr 07, 2006	15.08	15.17	14.74	14.78	677,499	-0.20(-1.37%)
Apr 06, 2006	14.82	15.11	14.76	14.98	779,476	+0.17(+1.15%)
Apr 05, 2006	14.90	15.08	14.71	14.81	813,029	+0.00(+0.00%)
Apr 04, 2006	14.80	15.02	14.71	14.81	982,257	-0.01(-0.05%)

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.