Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	15.43	15.51	15.24	15.24	1,587,187	-0.21(-1.38%)
Jun 29, 2006	15.46	15.46	15.46	15.46	0	+0.26(+1.70%)
Jun 28, 2006	15.31	15.31	15.07	15.20	1,202,343	+0.09(+0.61%)
Jun 27, 2006	15.31	15.32	15.09	15.11	1,351,875	-0.36(-2.33%)
Jun 23, 2006	15.39	15.66	15.31	15.47	971,718	-0.01(-0.07%)
Jun 22, 2006	15.68	15.69	15.45	15.48	817,968	-0.21(-1.33%)
Jun 21, 2006	15.68	15.74	15.58	15.69	1,045,781	-0.01(-0.04%)
Jun 20, 2006	15.47	15.78	15.43	15.69	1,033,593	+0.26(+1.71%)
Jun 19, 2006	15.72	15.85	15.39	15.43	956,718	-0.23(-1.50%)
Jun 16, 2006	15.68	15.83	15.66	15.66	1,427,343	-0.10(-0.61%)
Jun 15, 2006	15.46	15.76	15.42	15.76	1,140,000	+0.33(+2.13%)
Jun 14, 2006	15.07	15.43	15.07	15.43	1,609,687	+0.34(+2.23%)
Jun 13, 2006	15.15	15.27	14.98	15.09	1,670,625	-0.07(-0.48%)
Jun 12, 2006	15.40	15.41	15.17	15.17	827,812	-0.25(-1.61%)
Jun 09, 2006	15.55	15.55	15.38	15.41	1,163,906	-0.23(-1.50%)
Jun 08, 2006	15.89	15.91	15.52	15.65	1,939,218	-0.33(-2.06%)
Jun 07, 2006	16.13	16.25	15.97	15.98	1,394,531	-0.02(-0.15%)
Jun 06, 2006	15.81	16.02	15.79	16.00	1,308,281	+0.18(+1.15%)
Jun 05, 2006	15.72	16.04	15.68	15.82	1,659,375	-0.06(-0.35%)
Jun 02, 2006	15.79	16.04	15.64	15.87	1,709,062	+0.08(+0.53%)
Jun 01, 2006	16.48	16.57	15.74	15.79	2,342,343	-0.49(-2.99%)
May 31, 2006	15.99	16.35	15.99	16.28	1,447,500	+0.23(+1.44%)
May 30, 2006	15.94	16.12	15.87	16.05	897,656	+0.04(+0.23%)
May 26, 2006	16.08	16.12	15.90	16.01	419,062	-0.07(-0.45%)
May 25, 2006	15.91	16.08	15.90	16.08	495,937	+0.17(+1.07%)
May 24, 2006	15.89	16.04	15.84	15.91	1,139,062	-0.05(-0.29%)
May 23, 2006	15.85	16.05	15.83	15.96	1,102,500	+0.11(+0.67%)
May 22, 2006	15.77	15.93	15.68	15.85	1,046,250	+0.06(+0.36%)
May 19, 2006	15.67	15.81	15.61	15.80	846,093	+0.19(+1.24%)
May 18, 2006	15.63	15.78	15.59	15.60	773,906	-0.06(-0.41%)
May 17, 2006	15.91	16.00	15.65	15.67	745,781	-0.35(-2.18%)
May 16, 2006	16.07	16.11	15.98	16.01	483,750	-0.07(-0.44%)
May 15, 2006	15.96	16.13	15.83	16.09	878,906	+0.17(+1.09%)
May 12, 2006	16.06	16.23	15.88	15.91	844,687	-0.19(-1.18%)
May 11, 2006	16.23	16.23	16.04	16.10	538,125	-0.15(-0.94%)
May 10, 2006	16.20	16.31	16.17	16.26	645,937	+0.08(+0.49%)
May 09, 2006	16.09	16.27	16.06	16.18	780,000	+0.01(+0.04%)
May 08, 2006	16.16	16.20	16.09	16.17	382,968	+0.05(+0.33%)
May 05, 2006	16.12	16.19	16.08	16.12	482,812	-0.04(-0.26%)
May 04, 2006	16.06	16.19	16.06	16.16	778,593	+0.14(+0.87%)
May 03, 2006	16.09	16.10	15.87	16.02	884,062	-0.07(-0.45%)
May 02, 2006	15.41	16.09	15.41	16.09	1,804,218	+0.50(+3.19%)
May 01, 2006	15.87	15.90	15.55	15.60	825,000	-0.30(-1.87%)
Apr 28, 2006	15.89	15.89	15.89	15.89	0	+0.11(+0.72%)
Apr 27, 2006	15.89	15.94	15.76	15.78	769,687	-0.13(-0.84%)
Apr 26, 2006	15.51	15.97	15.51	15.91	1,398,750	+0.34(+2.21%)
Apr 25, 2006	15.56	15.69	15.51	15.57	1,071,093	-0.04(-0.29%)
Apr 24, 2006	15.68	15.68	15.55	15.62	608,437	-0.07(-0.44%)
Apr 21, 2006	15.84	15.91	15.62	15.68	844,687	-0.14(-0.89%)
Apr 20, 2006	15.85	15.98	15.79	15.83	753,750	-0.06(-0.36%)
Apr 19, 2006	15.81	15.93	15.75	15.88	1,057,500	+0.04(+0.26%)
Apr 18, 2006	15.60	15.91	15.56	15.84	1,551,562	+0.24(+1.54%)
Apr 17, 2006	15.68	15.71	15.49	15.60	565,781	-0.06(-0.37%)
Apr 13, 2006	15.77	15.75	15.59	15.66	568,125	-0.11(-0.68%)
Apr 12, 2006	15.68	15.79	15.65	15.77	572,812	+0.07(+0.46%)
Apr 11, 2006	15.89	15.93	15.67	15.69	509,531	-0.17(-1.09%)
Apr 10, 2006	15.89	16.01	15.84	15.87	809,062	+0.00(+0.00%)
Apr 07, 2006	16.06	16.16	15.87	15.87	867,187	-0.29(-1.78%)
Apr 06, 2006	16.24	16.27	16.12	16.15	1,199,531	-0.09(-0.55%)
Apr 05, 2006	16.25	16.31	16.17	16.24	1,232,812	-0.01(-0.07%)
Apr 04, 2006	16.27	16.31	16.20	16.25	2,028,281	-0.06(-0.34%)

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.