Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.50	13.56	13.11	13.56	99,260	+0.16(+1.18%)
Jun 29, 2006	13.16	13.48	12.98	13.40	48,658	+0.34(+2.62%)
Jun 28, 2006	13.08	13.13	12.95	13.06	21,516	+0.02(+0.19%)
Jun 27, 2006	13.43	13.43	13.02	13.04	17,884	-0.39(-2.91%)
Jun 26, 2006	13.35	13.46	13.21	13.43	27,524	+0.21(+1.62%)
Jun 23, 2006	13.34	13.59	13.14	13.21	61,141	-0.20(-1.46%)
Jun 22, 2006	13.48	13.48	13.35	13.41	104,373	+0.02(+0.18%)
Jun 21, 2006	13.02	13.43	12.96	13.39	131,191	+0.48(+3.69%)
Jun 20, 2006	13.12	13.20	12.90	12.91	26,359	-0.29(-2.17%)
Jun 19, 2006	13.12	13.28	13.04	13.20	81,014	-0.02(-0.14%)
Jun 16, 2006	13.15	13.34	12.92	13.21	245,266	-0.01(-0.05%)
Jun 15, 2006	13.12	13.25	13.04	13.22	102,730	+0.24(+1.83%)
Jun 14, 2006	13.23	13.27	12.98	12.98	67,358	-0.13(-0.98%)
Jun 13, 2006	13.32	13.37	13.10	13.11	16,213	-0.13(-0.97%)
Jun 12, 2006	13.09	13.27	13.08	13.24	61,249	+0.05(+0.37%)
Jun 09, 2006	13.39	13.43	13.18	13.19	19,329	-0.23(-1.68%)
Jun 08, 2006	13.25	13.54	13.17	13.42	130,821	+0.09(+0.69%)
Jun 07, 2006	13.35	13.58	13.32	13.32	28,077	+0.02(+0.18%)
Jun 06, 2006	13.21	13.30	13.09	13.30	49,609	+0.06(+0.46%)
Jun 05, 2006	13.39	13.52	13.15	13.24	63,859	-0.23(-1.68%)
Jun 02, 2006	13.54	13.73	13.34	13.46	46,727	-0.20(-1.47%)
Jun 01, 2006	13.41	13.68	13.30	13.67	59,838	+0.37(+2.80%)
May 31, 2006	13.23	13.33	13.10	13.29	118,137	+0.15(+1.16%)
May 30, 2006	13.48	13.48	13.03	13.14	75,085	-0.38(-2.84%)
May 26, 2006	13.57	13.61	13.43	13.53	103,068	+0.05(+0.36%)
May 25, 2006	13.43	13.61	13.40	13.48	32,794	+0.01(+0.05%)
May 24, 2006	13.62	13.70	13.43	13.47	115,475	-0.20(-1.43%)
May 23, 2006	13.58	13.68	13.50	13.67	62,021	+0.04(+0.27%)
May 22, 2006	13.36	13.76	13.36	13.63	83,814	+0.09(+0.63%)
May 19, 2006	13.46	13.58	13.38	13.54	22,235	+0.02(+0.14%)
May 18, 2006	13.78	13.78	13.53	13.53	22,936	-0.10(-0.72%)
May 17, 2006	13.57	13.74	13.57	13.62	57,142	+0.05(+0.36%)
May 16, 2006	13.68	13.75	13.53	13.57	117,539	-0.01(-0.09%)
May 15, 2006	13.58	13.70	13.50	13.59	54,389	-0.07(-0.54%)
May 12, 2006	13.73	13.76	13.54	13.66	70,011	-0.16(-1.15%)
May 11, 2006	13.87	13.89	13.76	13.82	40,594	-0.02(-0.13%)
May 10, 2006	14.11	14.11	13.77	13.84	192,331	-0.19(-1.35%)
May 09, 2006	14.04	14.06	13.95	14.03	21,701	+0.04(+0.31%)
May 08, 2006	13.82	14.01	13.82	13.98	14,061	+0.11(+0.79%)
May 05, 2006	13.86	13.98	13.70	13.87	50,583	+0.04(+0.26%)
May 04, 2006	13.84	13.89	13.78	13.84	26,582	+0.02(+0.13%)
May 03, 2006	13.82	13.94	13.67	13.82	115,087	+0.02(+0.18%)
May 02, 2006	13.75	13.90	13.59	13.79	77,896	+0.13(+0.98%)
May 01, 2006	13.93	13.93	13.58	13.66	30,664	-0.20(-1.41%)
Apr 28, 2006	13.86	13.96	13.80	13.86	58,652	-0.02(-0.18%)
Apr 27, 2006	13.79	13.92	13.79	13.88	132,712	+0.00(+0.00%)
Apr 26, 2006	13.92	13.98	13.79	13.88	55,184	-0.19(-1.34%)
Apr 25, 2006	14.26	14.31	13.92	14.07	128,881	-0.09(-0.60%)
Apr 24, 2006	14.30	14.31	14.11	14.15	33,032	-0.15(-1.02%)
Apr 21, 2006	14.37	14.37	14.07	14.30	33,207	+0.09(+0.64%)
Apr 20, 2006	14.02	14.31	14.02	14.21	17,530	-0.15(-1.02%)
Apr 19, 2006	14.09	14.36	14.08	14.36	51,391	+0.13(+0.94%)
Apr 18, 2006	14.01	14.25	13.92	14.22	64,686	+0.24(+1.75%)
Apr 17, 2006	13.72	14.01	13.72	13.98	39,833	+0.18(+1.28%)
Apr 13, 2006	13.88	14.01	13.66	13.80	54,291	-0.08(-0.57%)
Apr 12, 2006	13.60	13.93	13.59	13.88	37,883	+0.20(+1.47%)
Apr 11, 2006	13.87	13.89	13.61	13.68	24,178	-0.10(-0.75%)
Apr 10, 2006	13.70	13.92	13.58	13.78	109,436	+0.05(+0.40%)
Apr 07, 2006	14.03	14.03	13.68	13.73	23,066	-0.16(-1.19%)
Apr 06, 2006	13.92	13.97	13.87	13.89	31,131	-0.08(-0.57%)
Apr 05, 2006	13.98	14.07	13.95	13.97	37,585	-0.09(-0.65%)
Apr 04, 2006	14.22	14.34	13.98	14.06	68,487	-0.37(-2.54%)

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.