Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	19.32	19.71	19.18	19.71	362,252	+0.48(+2.51%)
Jun 29, 2006	18.88	19.37	18.84	19.23	56,947	+0.54(+2.89%)
Jun 28, 2006	18.42	18.69	18.26	18.69	13,748	+0.39(+2.12%)
Jun 27, 2006	18.75	18.93	18.30	18.30	54,049	-0.35(-1.89%)
Jun 26, 2006	18.37	18.65	18.21	18.65	42,224	+0.42(+2.33%)
Jun 23, 2006	18.24	18.43	17.98	18.23	32,381	-0.18(-0.98%)
Jun 22, 2006	18.21	18.42	18.03	18.41	17,455	+0.06(+0.31%)
Jun 21, 2006	17.83	18.35	17.75	18.35	28,869	+0.39(+2.16%)
Jun 20, 2006	18.11	18.47	17.96	17.96	46,808	-0.22(-1.19%)
Jun 19, 2006	18.60	18.65	18.18	18.18	18,401	-0.52(-2.77%)
Jun 16, 2006	19.22	19.27	18.65	18.70	198,230	-0.61(-3.17%)
Jun 15, 2006	18.47	19.41	18.47	19.31	24,377	+0.84(+4.52%)
Jun 14, 2006	18.80	18.80	18.34	18.47	20,909	-0.04(-0.19%)
Jun 13, 2006	18.49	18.99	18.49	18.51	25,041	-0.11(-0.58%)
Jun 12, 2006	19.41	19.41	18.62	18.62	24,847	-0.73(-3.76%)
Jun 09, 2006	19.48	19.68	19.27	19.35	13,742	-0.40(-2.01%)
Jun 08, 2006	19.24	19.78	18.91	19.74	81,857	+0.26(+1.33%)
Jun 07, 2006	18.91	19.77	18.78	19.48	54,746	+0.41(+2.15%)
Jun 06, 2006	19.22	19.79	18.85	19.07	34,270	-0.29(-1.49%)
Jun 05, 2006	19.78	20.06	19.32	19.36	60,109	-0.66(-3.31%)
Jun 02, 2006	19.93	20.06	19.51	20.02	29,576	+0.01(+0.04%)
Jun 01, 2006	19.44	20.01	19.24	20.01	34,231	+0.51(+2.62%)
May 31, 2006	18.65	19.55	18.65	19.50	134,884	+0.72(+3.83%)
May 30, 2006	19.17	19.32	18.60	18.78	56,279	-0.66(-3.37%)
May 26, 2006	19.40	19.44	19.10	19.44	16,594	+0.04(+0.22%)
May 25, 2006	19.07	19.40	18.52	19.40	30,339	+0.56(+2.98%)
May 24, 2006	18.42	19.07	18.14	18.83	58,643	+0.18(+0.96%)
May 23, 2006	19.08	19.23	18.55	18.65	38,157	-0.33(-1.74%)
May 22, 2006	18.60	19.22	18.22	18.99	41,303	+0.31(+1.66%)
May 19, 2006	18.28	18.80	18.15	18.68	23,690	+0.24(+1.29%)
May 18, 2006	18.45	18.72	18.37	18.44	30,800	+0.10(+0.55%)
May 17, 2006	18.69	18.78	18.10	18.34	36,054	-0.35(-1.89%)
May 16, 2006	18.21	19.07	18.21	18.69	75,522	+0.60(+3.34%)
May 15, 2006	18.52	18.88	18.08	18.09	37,332	-0.32(-1.76%)
May 12, 2006	18.37	18.89	18.37	18.41	34,813	-0.09(-0.51%)
May 11, 2006	19.62	19.62	18.50	18.50	30,624	-0.91(-4.67%)
May 10, 2006	19.42	19.79	19.18	19.41	34,127	-0.08(-0.41%)
May 09, 2006	19.86	19.86	19.49	19.49	16,474	-0.39(-1.96%)
May 08, 2006	19.90	20.16	19.88	19.88	5,257	-0.30(-1.46%)
May 05, 2006	20.12	20.19	20.06	20.17	15,218	+0.09(+0.47%)
May 04, 2006	19.56	20.10	19.56	20.08	25,190	+0.27(+1.38%)
May 03, 2006	19.80	19.91	19.69	19.81	19,826	-0.05(-0.25%)
May 02, 2006	19.79	19.96	19.36	19.86	16,839	+0.27(+1.40%)
May 01, 2006	19.73	19.87	19.39	19.58	42,328	-0.06(-0.33%)
Apr 28, 2006	19.22	19.65	18.79	19.65	27,640	+0.33(+1.71%)
Apr 27, 2006	19.15	19.60	18.91	19.32	19,966	+0.09(+0.49%)
Apr 26, 2006	18.85	19.35	18.58	19.22	32,204	+0.41(+2.18%)
Apr 25, 2006	18.54	18.83	18.29	18.81	27,539	+0.18(+0.97%)
Apr 24, 2006	19.13	19.33	18.58	18.63	49,344	-0.57(-2.96%)
Apr 21, 2006	19.44	19.44	18.88	19.20	31,436	-0.05(-0.26%)
Apr 20, 2006	19.60	19.70	19.04	19.25	22,716	-0.55(-2.76%)
Apr 19, 2006	19.09	19.81	19.03	19.80	42,287	+0.78(+4.09%)
Apr 18, 2006	18.29	19.19	18.07	19.02	38,148	+0.73(+3.97%)
Apr 17, 2006	18.58	19.06	17.75	18.29	94,059	-0.26(-1.40%)
Apr 13, 2006	18.77	18.90	18.45	18.55	26,968	-0.06(-0.31%)
Apr 12, 2006	18.73	18.75	18.36	18.61	25,618	-0.12(-0.62%)
Apr 11, 2006	19.24	19.34	18.72	18.73	24,416	-0.64(-3.31%)
Apr 10, 2006	19.29	19.76	18.99	19.37	20,690	+0.01(+0.04%)
Apr 07, 2006	20.40	20.40	19.29	19.36	26,184	-0.80(-3.96%)
Apr 06, 2006	20.32	20.32	19.80	20.16	12,488	-0.04(-0.21%)
Apr 05, 2006	19.67	20.37	19.49	20.20	27,983	+0.44(+2.22%)
Apr 04, 2006	19.80	20.04	19.45	19.76	23,254	-0.15(-0.76%)

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.