Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.33	16.33	15.66	16.05	408,013	-0.22(-1.36%)
Jun 29, 2006	14.95	16.30	14.95	16.27	74,858	+1.55(+10.50%)
Jun 28, 2006	14.66	14.74	14.45	14.72	14,957	+0.25(+1.73%)
Jun 27, 2006	15.10	15.18	14.45	14.48	17,738	-0.59(-3.90%)
Jun 26, 2006	14.56	15.06	14.54	15.06	17,553	+0.64(+4.47%)
Jun 23, 2006	14.42	14.54	14.39	14.42	13,412	-0.09(-0.60%)
Jun 22, 2006	14.56	14.60	14.41	14.50	26,632	-0.12(-0.79%)
Jun 21, 2006	14.46	14.81	14.43	14.62	13,687	+0.32(+2.23%)
Jun 20, 2006	14.53	14.58	14.29	14.30	25,419	-0.27(-1.83%)
Jun 19, 2006	15.11	15.16	14.57	14.57	23,419	-0.51(-3.39%)
Jun 16, 2006	15.50	15.57	15.04	15.08	243,028	-0.49(-3.17%)
Jun 15, 2006	15.22	15.57	15.20	15.57	23,889	+0.52(+3.44%)
Jun 14, 2006	15.14	15.18	14.89	15.06	12,030	-0.33(-2.15%)
Jun 13, 2006	15.44	15.81	15.39	15.39	22,775	-0.19(-1.23%)
Jun 12, 2006	15.59	15.74	15.58	15.58	12,801	-0.12(-0.74%)
Jun 09, 2006	15.74	15.90	15.56	15.70	18,267	+0.04(+0.26%)
Jun 08, 2006	15.32	15.73	14.98	15.65	22,364	+0.18(+1.16%)
Jun 07, 2006	15.47	15.68	15.47	15.47	8,174	+0.13(+0.87%)
Jun 06, 2006	15.22	15.38	15.10	15.34	82,437	+0.02(+0.11%)
Jun 05, 2006	16.06	16.22	15.31	15.32	47,931	-0.91(-5.59%)
Jun 02, 2006	15.92	16.23	15.89	16.23	11,707	+0.34(+2.16%)
Jun 01, 2006	15.27	15.89	15.22	15.89	27,745	+0.64(+4.23%)
May 31, 2006	14.90	15.24	14.87	15.24	46,228	+0.31(+2.06%)
May 30, 2006	15.66	15.66	14.83	14.93	58,023	-0.61(-3.92%)
May 26, 2006	15.69	15.69	15.49	15.54	8,148	-0.15(-0.93%)
May 25, 2006	15.37	15.69	15.37	15.69	16,878	+0.51(+3.33%)
May 24, 2006	14.91	15.24	14.85	15.18	28,542	+0.18(+1.20%)
May 23, 2006	15.05	15.22	14.66	15.00	34,539	+0.05(+0.31%)
May 22, 2006	14.74	15.05	14.70	14.96	31,204	+0.01(+0.08%)
May 19, 2006	14.68	15.05	14.68	14.95	26,240	+0.02(+0.16%)
May 18, 2006	14.72	14.96	14.64	14.92	26,288	+0.17(+1.14%)
May 17, 2006	14.70	14.82	14.53	14.75	29,506	-0.12(-0.82%)
May 16, 2006	14.58	14.93	14.58	14.88	33,505	+0.34(+2.36%)
May 15, 2006	14.59	14.73	14.51	14.53	52,333	-0.04(-0.28%)
May 12, 2006	14.82	14.82	14.56	14.57	44,999	-0.23(-1.53%)
May 11, 2006	15.92	15.93	14.72	14.80	31,323	-1.31(-8.15%)
May 10, 2006	15.98	16.14	15.92	16.11	32,283	-0.01(-0.04%)
May 09, 2006	15.93	16.20	15.76	16.12	11,500	+0.08(+0.47%)
May 08, 2006	15.70	16.45	15.60	16.04	52,626	+0.35(+2.22%)
May 05, 2006	15.41	15.72	15.40	15.70	18,286	+0.27(+1.73%)
May 04, 2006	15.33	15.43	15.08	15.43	12,411	+0.17(+1.14%)
May 03, 2006	15.28	15.28	15.10	15.25	15,973	+0.05(+0.31%)
May 02, 2006	15.32	15.48	15.04	15.21	11,424	+0.16(+1.04%)
May 01, 2006	15.22	15.56	15.00	15.05	23,899	-0.42(-2.70%)
Apr 28, 2006	15.32	15.54	14.85	15.47	16,348	+0.13(+0.83%)
Apr 27, 2006	15.34	15.57	15.32	15.34	9,556	-0.01(-0.04%)
Apr 26, 2006	15.35	15.60	15.34	15.35	6,881	-0.09(-0.60%)
Apr 25, 2006	15.54	15.59	15.31	15.44	21,927	-0.23(-1.45%)
Apr 24, 2006	15.81	15.81	15.53	15.67	27,950	-0.34(-2.11%)
Apr 21, 2006	16.02	16.02	15.79	16.00	42,025	+0.01(+0.04%)
Apr 20, 2006	15.71	16.19	15.66	16.00	54,374	+0.18(+1.14%)
Apr 19, 2006	15.38	15.82	15.14	15.82	13,687	+0.47(+3.07%)
Apr 18, 2006	14.76	15.35	14.74	15.35	31,882	+0.67(+4.55%)
Apr 17, 2006	14.66	14.80	14.61	14.68	9,389	-0.16(-1.06%)
Apr 13, 2006	14.64	14.84	14.61	14.84	9,599	+0.19(+1.31%)
Apr 12, 2006	14.42	14.71	14.42	14.64	20,356	-0.02(-0.16%)
Apr 11, 2006	14.64	14.73	14.53	14.67	24,486	-0.03(-0.24%)
Apr 10, 2006	14.43	14.78	14.36	14.70	30,943	+0.26(+1.81%)
Apr 07, 2006	14.70	14.70	14.38	14.44	36,556	-0.16(-1.07%)
Apr 06, 2006	14.53	14.61	14.47	14.60	8,656	-0.10(-0.71%)
Apr 05, 2006	14.60	14.71	14.53	14.70	2,065	+0.02(+0.16%)
Apr 04, 2006	14.71	14.78	14.60	14.68	4,625	+0.12(+0.84%)

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.