Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.25	18.58	16.61	18.58	771,170	+1.64(+9.67%)
Jun 29, 2006	16.36	16.94	15.60	16.94	17,673	+0.85(+5.27%)
Jun 28, 2006	16.18	16.18	15.72	16.09	6,247	-0.20(-1.22%)
Jun 27, 2006	16.59	16.63	16.04	16.29	6,492	-0.17(-1.06%)
Jun 26, 2006	15.44	16.59	15.18	16.47	9,618	+1.25(+8.20%)
Jun 23, 2006	15.25	15.60	15.18	15.22	5,072	-0.17(-1.08%)
Jun 22, 2006	15.04	15.48	14.98	15.39	6,721	+0.19(+1.26%)
Jun 21, 2006	15.30	15.65	14.99	15.20	12,896	-0.02(-0.11%)
Jun 20, 2006	15.28	15.32	14.97	15.21	23,173	+0.00(+0.00%)
Jun 19, 2006	15.32	15.32	15.05	15.21	24,606	-0.12(-0.81%)
Jun 16, 2006	15.36	15.66	14.97	15.34	78,579	-0.02(-0.11%)
Jun 15, 2006	15.39	15.39	15.00	15.35	9,451	-0.02(-0.16%)
Jun 14, 2006	15.00	15.38	14.76	15.38	20,582	+0.20(+1.31%)
Jun 13, 2006	14.93	15.26	14.89	15.18	7,190	+0.34(+2.30%)
Jun 12, 2006	14.97	15.10	14.73	14.84	14,509	-0.19(-1.27%)
Jun 09, 2006	14.98	15.32	14.98	15.03	5,321	-0.06(-0.39%)
Jun 08, 2006	14.76	15.09	14.60	15.09	4,764	+0.01(+0.06%)
Jun 07, 2006	15.17	15.18	14.64	15.08	9,084	+0.05(+0.33%)
Jun 06, 2006	14.56	15.18	14.39	15.03	14,179	+0.67(+4.63%)
Jun 05, 2006	15.62	15.63	14.33	14.36	19,184	-1.25(-7.99%)
Jun 02, 2006	15.33	15.79	15.33	15.61	4,747	+0.49(+3.25%)
Jun 01, 2006	15.09	15.38	14.97	15.12	7,844	+0.17(+1.11%)
May 31, 2006	14.61	15.07	14.61	14.96	8,204	+0.40(+2.74%)
May 30, 2006	15.22	15.29	14.56	14.56	9,328	-0.65(-4.27%)
May 26, 2006	15.72	15.72	15.01	15.20	7,582	-0.43(-2.77%)
May 25, 2006	15.36	15.71	15.32	15.64	6,713	+0.04(+0.27%)
May 24, 2006	15.43	15.61	15.03	15.60	2,957	+0.20(+1.30%)
May 23, 2006	15.62	15.80	15.40	15.40	13,521	-0.19(-1.23%)
May 22, 2006	14.47	15.71	14.43	15.59	6,242	+0.78(+5.28%)
May 19, 2006	14.38	14.93	14.35	14.81	3,110	+0.33(+2.30%)
May 18, 2006	14.97	15.30	14.31	14.47	10,453	-0.37(-2.52%)
May 17, 2006	14.86	14.89	14.26	14.85	7,500	-0.18(-1.22%)
May 16, 2006	14.82	15.03	14.82	15.03	2,233	+0.31(+2.09%)
May 15, 2006	14.35	14.94	14.35	14.72	3,272	+0.42(+2.97%)
May 12, 2006	14.59	14.91	14.22	14.30	12,158	-0.27(-1.88%)
May 11, 2006	15.26	15.26	14.56	14.57	7,200	-0.73(-4.78%)
May 10, 2006	15.66	15.66	15.27	15.30	1,336	-0.28(-1.81%)
May 09, 2006	15.95	15.95	15.22	15.59	6,350	-0.26(-1.63%)
May 08, 2006	15.55	16.01	15.54	15.85	5,960	+0.28(+1.82%)
May 05, 2006	15.68	15.68	15.56	15.56	601	-0.07(-0.48%)
May 04, 2006	15.60	15.68	15.39	15.64	4,294	+0.25(+1.62%)
May 03, 2006	14.64	15.52	14.56	15.39	23,844	+0.75(+5.11%)
May 02, 2006	14.96	15.03	14.56	14.64	8,169	-0.37(-2.44%)
May 01, 2006	15.40	15.40	14.98	15.00	7,295	-0.55(-3.53%)
Apr 28, 2006	15.45	15.60	15.39	15.55	4,688	+0.17(+1.08%)
Apr 27, 2006	15.26	15.60	15.26	15.39	7,193	+0.07(+0.43%)
Apr 26, 2006	15.26	15.39	15.26	15.32	5,461	-0.08(-0.54%)
Apr 25, 2006	16.22	16.22	15.39	15.40	8,842	-0.61(-3.79%)
Apr 24, 2006	16.63	16.74	16.01	16.01	4,579	-0.62(-3.70%)
Apr 21, 2006	17.45	17.46	16.52	16.63	10,346	-0.32(-1.91%)
Apr 20, 2006	17.11	17.11	16.84	16.95	9,982	-0.17(-0.97%)
Apr 19, 2006	17.09	17.16	16.96	17.12	2,898	-0.19(-1.11%)
Apr 18, 2006	17.48	17.48	17.05	17.31	3,974	+0.03(+0.14%)
Apr 17, 2006	17.52	17.52	17.08	17.28	8,512	-0.07(-0.38%)
Apr 13, 2006	17.25	17.35	17.05	17.35	4,431	+0.10(+0.58%)
Apr 12, 2006	17.27	17.63	17.25	17.25	3,133	-0.02(-0.10%)
Apr 11, 2006	17.48	17.67	17.25	17.27	8,180	-0.25(-1.42%)
Apr 10, 2006	17.56	17.76	17.47	17.52	13,339	-0.11(-0.61%)
Apr 07, 2006	17.92	17.92	17.56	17.62	6,732	-0.27(-1.49%)
Apr 06, 2006	18.16	18.16	17.88	17.89	5,410	-0.21(-1.15%)
Apr 05, 2006	17.92	18.10	17.92	18.10	3,967	+0.17(+0.93%)
Apr 04, 2006	18.09	18.27	17.92	17.93	4,841	-0.27(-1.46%)

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.