Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.73	17.64	16.73	17.49	3,841,313	+0.78(+4.67%)
Jun 29, 2006	16.25	16.73	16.25	16.71	3,468,300	+0.53(+3.28%)
Jun 28, 2006	16.41	16.47	15.95	16.18	4,278,849	-0.18(-1.10%)
Jun 27, 2006	16.45	16.51	16.13	16.36	2,996,765	-0.15(-0.91%)
Jun 26, 2006	16.58	16.70	16.39	16.51	2,313,600	-0.05(-0.30%)
Jun 23, 2006	16.45	16.72	16.30	16.56	1,363,485	+0.04(+0.24%)
Jun 22, 2006	16.69	16.77	16.29	16.52	1,352,395	-0.32(-1.90%)
Jun 21, 2006	16.79	17.05	16.49	16.84	3,217,604	-0.03(-0.18%)
Jun 20, 2006	16.50	17.09	16.45	16.87	4,003,823	-0.18(-1.06%)
Jun 19, 2006	17.50	17.62	16.94	17.05	4,027,227	-0.49(-2.79%)
Jun 16, 2006	17.95	18.12	17.46	17.54	2,290,178	-0.48(-2.66%)
Jun 15, 2006	17.75	18.16	17.53	18.02	2,389,288	+0.35(+1.98%)
Jun 14, 2006	17.40	17.70	17.32	17.67	2,163,386	+0.24(+1.38%)
Jun 13, 2006	17.40	17.77	17.38	17.43	2,637,456	+0.00(+0.00%)
Jun 12, 2006	18.01	18.14	17.39	17.43	2,366,940	-0.57(-3.17%)
Jun 09, 2006	18.15	18.32	17.99	18.00	1,726,635	-0.11(-0.61%)
Jun 08, 2006	18.59	18.65	17.52	18.11	3,452,172	-0.39(-2.11%)
Jun 07, 2006	18.41	18.93	18.22	18.50	2,443,463	+0.13(+0.71%)
Jun 06, 2006	18.10	18.54	17.85	18.37	4,605,027	+0.31(+1.72%)
Jun 05, 2006	19.03	19.03	18.02	18.06	2,153,491	-0.90(-4.75%)
Jun 02, 2006	18.82	19.16	18.71	18.96	1,312,872	+0.12(+0.64%)
Jun 01, 2006	18.63	19.29	18.50	18.84	2,724,764	+0.27(+1.45%)
May 31, 2006	18.41	18.96	18.39	18.57	1,739,198	+0.14(+0.76%)
May 30, 2006	18.80	18.99	18.42	18.43	1,121,763	-0.51(-2.69%)
May 26, 2006	19.27	19.27	18.73	18.94	1,061,202	-0.21(-1.10%)
May 25, 2006	19.46	19.46	18.55	19.15	2,985,572	-0.19(-0.98%)
May 24, 2006	19.42	19.70	18.63	19.34	3,619,674	-0.08(-0.41%)
May 23, 2006	19.65	20.15	19.38	19.42	2,912,498	-0.14(-0.72%)
May 22, 2006	19.69	19.96	18.99	19.56	2,646,441	-0.40(-2.00%)
May 19, 2006	19.77	20.77	19.74	19.96	2,347,442	+0.15(+0.76%)
May 18, 2006	20.52	20.61	19.74	19.81	2,237,805	-0.39(-1.93%)
May 17, 2006	20.15	20.44	20.08	20.20	3,113,493	-0.26(-1.27%)
May 16, 2006	20.75	20.75	20.10	20.46	3,121,612	-0.36(-1.73%)
May 15, 2006	21.03	21.26	20.66	20.82	1,689,730	-0.46(-2.16%)
May 12, 2006	22.00	22.04	20.99	21.28	3,632,436	-0.85(-3.84%)
May 11, 2006	21.46	22.69	20.75	22.13	11,161,791	+0.69(+3.22%)
May 10, 2006	21.56	21.76	21.24	21.44	2,842,094	-0.21(-0.97%)
May 09, 2006	22.45	22.49	21.62	21.65	3,366,990	-0.89(-3.95%)
May 08, 2006	22.45	22.84	22.41	22.54	2,084,902	-0.08(-0.35%)
May 05, 2006	23.02	23.02	22.40	22.62	2,402,397	-0.31(-1.35%)
May 04, 2006	21.97	23.19	21.93	22.93	3,612,187	+0.75(+3.38%)
May 03, 2006	22.47	22.47	21.97	22.18	5,394,679	-0.27(-1.20%)
May 02, 2006	22.95	23.00	22.31	22.45	2,746,157	-0.43(-1.88%)
May 01, 2006	23.25	23.60	22.62	22.88	2,891,144	-0.32(-1.38%)
Apr 28, 2006	23.24	23.47	23.02	23.20	1,281,000	+0.04(+0.17%)
Apr 27, 2006	23.05	23.71	22.84	23.16	1,649,752	-0.01(-0.04%)
Apr 26, 2006	23.22	23.49	22.95	23.17	2,541,866	+0.03(+0.13%)
Apr 25, 2006	23.37	23.60	22.93	23.14	2,067,420	-0.12(-0.52%)
Apr 24, 2006	23.10	23.36	22.88	23.26	2,647,183	+0.02(+0.09%)
Apr 21, 2006	23.41	23.55	22.59	23.24	2,098,933	-0.16(-0.68%)
Apr 20, 2006	23.54	23.82	23.26	23.40	2,650,744	-0.22(-0.93%)
Apr 19, 2006	23.67	23.84	23.27	23.62	4,885,536	-0.18(-0.76%)
Apr 18, 2006	22.58	23.87	22.57	23.80	6,366,691	+1.22(+5.40%)
Apr 17, 2006	22.05	22.80	21.98	22.58	4,343,504	+0.41(+1.85%)
Apr 13, 2006	22.05	22.30	21.79	22.17	4,230,341	-0.33(-1.47%)
Apr 12, 2006	22.00	22.65	21.88	22.50	4,382,325	+0.50(+2.27%)
Apr 11, 2006	22.89	22.89	21.75	22.00	5,921,951	-0.78(-3.42%)
Apr 10, 2006	23.22	23.74	22.53	22.78	2,470,416	-0.52(-2.23%)
Apr 07, 2006	23.75	23.85	22.95	23.30	1,971,281	-0.13(-0.55%)
Apr 06, 2006	23.00	23.82	22.96	23.43	2,775,220	+0.34(+1.47%)
Apr 05, 2006	22.70	23.36	22.55	23.09	3,384,586	+0.07(+0.30%)
Apr 04, 2006	22.95	23.75	22.74	23.02	6,580,051	-0.63(-2.66%)

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.