Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.14	14.14	13.65	13.85	168,154	-0.32(-2.26%)
Jun 29, 2006	14.10	14.21	14.04	14.18	426,306	+0.18(+1.26%)
Jun 28, 2006	14.18	14.35	13.97	14.00	109,069	-0.18(-1.25%)
Jun 27, 2006	13.64	14.22	13.63	14.18	484,394	+0.63(+4.62%)
Jun 26, 2006	13.68	13.71	13.48	13.55	215,272	-0.09(-0.65%)
Jun 23, 2006	13.67	13.68	13.59	13.64	86,757	-0.03(-0.23%)
Jun 22, 2006	13.63	13.73	13.57	13.67	183,237	+0.11(+0.83%)
Jun 21, 2006	14.00	14.00	13.45	13.56	263,761	-0.40(-2.87%)
Jun 20, 2006	13.96	14.08	13.90	13.96	125,648	+0.05(+0.35%)
Jun 19, 2006	13.91	14.06	13.78	13.91	134,498	-0.06(-0.46%)
Jun 16, 2006	13.97	14.09	13.86	13.97	111,064	+0.10(+0.75%)
Jun 15, 2006	13.88	13.97	13.68	13.87	133,875	+0.05(+0.35%)
Jun 14, 2006	13.77	13.91	13.70	13.82	115,052	-0.06(-0.40%)
Jun 13, 2006	13.82	13.89	13.69	13.88	134,872	+0.00(+0.00%)
Jun 12, 2006	14.11	14.12	13.80	13.88	186,852	-0.15(-1.09%)
Jun 09, 2006	13.97	14.14	13.88	14.03	148,085	+0.06(+0.46%)
Jun 08, 2006	14.11	14.11	13.85	13.97	180,370	-0.13(-0.91%)
Jun 07, 2006	14.04	14.24	14.00	14.10	196,200	+0.11(+0.80%)
Jun 06, 2006	14.08	14.12	13.88	13.98	175,758	+0.02(+0.17%)
Jun 05, 2006	14.14	14.18	13.93	13.96	145,467	-0.24(-1.69%)
Jun 02, 2006	14.29	14.36	14.01	14.20	194,206	-0.08(-0.56%)
Jun 01, 2006	14.01	14.29	13.67	14.28	209,912	+0.25(+1.77%)
May 31, 2006	14.12	14.29	13.93	14.03	246,185	-0.08(-0.57%)
May 30, 2006	14.32	14.36	14.11	14.11	279,467	-0.33(-2.28%)
May 26, 2006	14.61	14.61	14.34	14.44	354,757	-0.17(-1.15%)
May 25, 2006	13.72	14.63	13.65	14.61	343,912	+0.89(+6.49%)
May 24, 2006	13.63	13.72	13.51	13.72	280,465	+0.00(+0.00%)
May 23, 2006	13.67	13.72	13.55	13.72	268,997	+0.06(+0.41%)
May 22, 2006	13.73	13.75	13.50	13.66	232,474	-0.07(-0.53%)
May 19, 2006	13.57	13.76	13.47	13.73	378,565	+0.23(+1.72%)
May 18, 2006	13.48	13.64	13.36	13.50	463,452	+0.06(+0.48%)
May 17, 2006	13.43	13.63	13.27	13.44	284,952	+0.02(+0.12%)
May 16, 2006	13.51	13.64	13.28	13.42	300,035	-0.12(-0.89%)
May 15, 2006	13.42	13.56	13.36	13.54	417,456	+0.05(+0.36%)
May 12, 2006	13.57	13.57	13.36	13.49	502,468	-0.14(-1.00%)
May 11, 2006	13.64	13.81	13.58	13.63	447,622	-0.06(-0.47%)
May 10, 2006	13.65	13.84	13.61	13.69	425,184	+0.02(+0.18%)
May 09, 2006	13.71	13.76	13.49	13.67	413,717	-0.16(-1.16%)
May 08, 2006	13.80	14.02	13.60	13.83	679,223	+0.10(+0.70%)
May 05, 2006	13.36	13.80	13.32	13.73	810,606	+0.38(+2.82%)
May 04, 2006	14.44	14.45	13.04	13.36	2,090,648	-1.24(-8.47%)
May 03, 2006	14.67	14.92	14.46	14.59	349,771	-0.48(-3.19%)
May 02, 2006	14.52	15.13	13.80	15.07	2,572,923	-0.23(-1.52%)
May 01, 2006	15.27	15.36	14.98	15.31	713,253	+0.22(+1.44%)
Apr 28, 2006	15.60	15.63	15.08	15.09	614,779	-0.55(-3.49%)
Apr 27, 2006	15.76	15.96	15.56	15.64	255,036	-0.13(-0.81%)
Apr 26, 2006	15.45	15.78	15.28	15.76	520,169	+0.49(+3.20%)
Apr 25, 2006	15.53	15.58	15.27	15.27	363,607	-0.10(-0.68%)
Apr 24, 2006	15.88	15.88	15.23	15.38	744,541	-1.28(-7.70%)
Apr 21, 2006	16.52	16.74	16.50	16.66	416,459	+0.13(+0.78%)
Apr 20, 2006	16.94	16.94	16.45	16.53	590,970	-0.43(-2.55%)
Apr 19, 2006	17.01	17.09	16.82	16.97	215,147	+0.00(+0.00%)
Apr 18, 2006	17.13	17.17	16.78	16.97	218,887	+0.00(+0.00%)
Apr 17, 2006	16.92	17.06	16.90	16.97	130,759	+0.00(+0.00%)
Apr 13, 2006	16.84	17.02	16.69	16.97	191,214	+0.13(+0.76%)
Apr 12, 2006	16.85	16.94	16.73	16.84	198,693	-0.02(-0.14%)
Apr 11, 2006	17.22	17.25	16.84	16.86	188,347	-0.27(-1.59%)
Apr 10, 2006	17.11	17.29	16.89	17.14	238,332	+0.18(+1.04%)
Apr 07, 2006	17.01	17.14	16.84	16.96	213,776	-0.11(-0.66%)
Apr 06, 2006	17.52	17.52	16.98	17.07	216,892	-0.33(-1.89%)
Apr 05, 2006	17.53	17.53	17.26	17.40	355,878	-0.09(-0.50%)
Apr 04, 2006	17.08	17.49	16.97	17.49	555,694	+0.47(+2.78%)

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.