Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.31	17.55	17.24	17.43	675,829	+0.00(+0.00%)
Jun 29, 2006	17.04	17.44	17.04	17.43	416,085	+0.53(+3.11%)
Jun 28, 2006	17.14	17.46	16.87	16.90	523,871	-0.13(-0.78%)
Jun 27, 2006	17.55	17.74	16.93	17.04	258,507	-0.49(-2.79%)
Jun 26, 2006	17.53	17.63	17.45	17.53	301,442	+0.12(+0.72%)
Jun 23, 2006	17.71	17.71	17.33	17.40	380,231	-0.40(-2.25%)
Jun 22, 2006	18.14	18.14	17.68	17.80	201,298	-0.33(-1.82%)
Jun 21, 2006	17.66	18.19	17.54	18.13	255,473	+0.44(+2.51%)
Jun 20, 2006	17.62	18.01	17.57	17.69	232,656	-0.02(-0.10%)
Jun 19, 2006	18.06	18.08	17.60	17.71	284,133	-0.12(-0.65%)
Jun 16, 2006	18.01	18.10	17.61	17.82	733,937	-0.19(-1.04%)
Jun 15, 2006	17.71	18.03	17.61	18.01	334,486	+0.48(+2.74%)
Jun 14, 2006	17.27	17.67	17.26	17.53	255,922	+0.26(+1.49%)
Jun 13, 2006	17.35	17.74	17.14	17.27	453,287	-0.20(-1.17%)
Jun 12, 2006	18.11	18.11	17.47	17.47	283,571	-0.61(-3.39%)
Jun 09, 2006	17.82	18.21	17.72	18.09	366,181	+0.21(+1.19%)
Jun 08, 2006	17.79	18.07	17.69	17.87	773,387	-0.01(-0.05%)
Jun 07, 2006	17.81	18.22	17.79	17.88	649,528	+0.03(+0.15%)
Jun 06, 2006	18.15	18.77	17.65	17.86	1,083,035	+0.06(+0.35%)
Jun 05, 2006	18.42	18.42	17.62	17.79	460,143	-0.64(-3.47%)
Jun 02, 2006	18.60	18.76	18.23	18.43	324,595	+0.04(+0.24%)
Jun 01, 2006	18.27	18.52	18.06	18.39	241,423	+0.15(+0.83%)
May 31, 2006	17.49	18.33	17.47	18.24	404,058	+0.71(+4.06%)
May 30, 2006	17.91	17.99	17.50	17.53	318,526	-0.38(-2.14%)
May 26, 2006	17.67	17.92	17.58	17.91	206,693	+0.30(+1.72%)
May 25, 2006	17.69	17.75	17.42	17.61	285,932	+0.10(+0.56%)
May 24, 2006	17.25	17.62	17.07	17.51	437,552	+0.26(+1.50%)
May 23, 2006	17.44	17.75	17.24	17.25	288,517	-0.09(-0.51%)
May 22, 2006	17.57	17.58	17.16	17.34	276,603	-0.27(-1.52%)
May 19, 2006	17.14	17.69	17.05	17.61	312,120	+0.47(+2.75%)
May 18, 2006	17.39	17.58	17.14	17.14	96,996	-0.25(-1.43%)
May 17, 2006	17.63	17.69	17.29	17.39	233,668	-0.42(-2.35%)
May 16, 2006	17.87	18.05	17.59	17.80	133,637	+0.06(+0.35%)
May 15, 2006	17.92	18.05	17.37	17.74	300,543	-0.16(-0.89%)
May 12, 2006	18.12	18.18	17.75	17.90	212,088	-0.23(-1.28%)
May 11, 2006	18.65	18.66	18.13	18.13	200,062	-0.53(-2.86%)
May 10, 2006	19.00	19.00	18.52	18.67	265,363	-0.47(-2.46%)
May 09, 2006	18.64	19.21	18.62	19.14	200,512	+0.50(+2.67%)
May 08, 2006	18.94	18.94	18.60	18.64	150,159	-0.39(-2.06%)
May 05, 2006	18.67	19.03	18.67	19.03	167,580	+0.44(+2.34%)
May 04, 2006	18.39	18.63	18.19	18.60	184,776	+0.21(+1.16%)
May 03, 2006	18.38	18.46	18.05	18.38	361,686	+0.01(+0.05%)
May 02, 2006	18.66	18.67	18.24	18.37	418,332	-0.29(-1.57%)
May 01, 2006	18.77	18.95	18.60	18.67	384,389	-0.02(-0.10%)
Apr 28, 2006	18.38	18.74	18.37	18.68	201,860	+0.27(+1.45%)
Apr 27, 2006	18.47	18.91	18.33	18.42	306,725	-0.14(-0.77%)
Apr 26, 2006	18.34	18.71	18.22	18.56	641,773	+0.27(+1.46%)
Apr 25, 2006	18.55	18.88	18.29	18.29	840,712	-0.60(-3.16%)
Apr 24, 2006	19.00	19.00	18.80	18.89	432,382	-0.12(-0.61%)
Apr 21, 2006	18.68	19.08	18.43	19.00	416,422	+0.67(+3.64%)
Apr 20, 2006	18.47	18.68	18.30	18.34	246,031	-0.15(-0.82%)
Apr 19, 2006	18.53	18.64	18.38	18.49	174,661	+0.04(+0.24%)
Apr 18, 2006	17.73	18.44	17.79	18.44	363,034	+0.72(+4.07%)
Apr 17, 2006	18.06	18.09	17.62	17.72	284,358	-0.28(-1.53%)
Apr 13, 2006	17.83	18.21	17.79	18.00	146,000	+0.17(+0.95%)
Apr 12, 2006	17.78	17.88	17.78	17.83	108,910	+0.06(+0.35%)
Apr 11, 2006	17.85	17.90	17.75	17.77	207,480	-0.10(-0.55%)
Apr 10, 2006	17.90	18.05	17.79	17.87	166,231	+0.05(+0.30%)
Apr 07, 2006	18.03	18.23	17.72	17.81	163,646	-0.14(-0.79%)
Apr 06, 2006	18.19	18.19	17.79	17.95	187,024	-0.21(-1.18%)
Apr 05, 2006	17.95	18.21	17.71	18.17	193,656	+0.30(+1.69%)
Apr 04, 2006	17.75	18.00	17.69	17.87	320,324	+0.04(+0.20%)

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.