Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.36	17.65	17.32	17.45	6,910,587	+0.18(+1.06%)
Jun 29, 2006	17.04	17.29	17.01	17.26	5,360,666	+0.37(+2.17%)
Jun 28, 2006	16.95	16.98	16.78	16.90	3,834,442	+0.06(+0.35%)
Jun 27, 2006	17.24	17.47	16.79	16.84	5,927,354	-0.46(-2.68%)
Jun 26, 2006	17.15	17.36	17.15	17.30	1,965,540	+0.15(+0.85%)
Jun 23, 2006	17.31	17.35	17.10	17.16	2,716,063	-0.25(-1.43%)
Jun 22, 2006	17.36	17.53	17.26	17.40	3,601,362	-0.01(-0.03%)
Jun 21, 2006	16.98	17.47	16.98	17.41	3,878,874	+0.39(+2.32%)
Jun 20, 2006	16.92	17.13	16.80	17.01	3,391,978	+0.18(+1.06%)
Jun 19, 2006	17.13	17.18	16.75	16.84	3,283,121	-0.32(-1.89%)
Jun 16, 2006	17.25	17.28	17.03	17.16	4,848,407	-0.09(-0.53%)
Jun 15, 2006	17.01	17.36	16.99	17.25	6,285,028	+0.39(+2.34%)
Jun 14, 2006	16.66	16.86	16.64	16.86	4,061,784	+0.22(+1.33%)
Jun 13, 2006	17.10	17.16	16.58	16.64	5,332,711	-0.42(-2.44%)
Jun 12, 2006	17.32	17.44	17.05	17.05	2,640,715	-0.33(-1.90%)
Jun 09, 2006	17.58	17.66	17.30	17.38	2,569,069	-0.24(-1.35%)
Jun 08, 2006	17.27	17.68	16.89	17.62	5,417,872	+0.35(+2.00%)
Jun 07, 2006	17.70	17.70	17.27	17.27	5,616,148	-0.42(-2.35%)
Jun 06, 2006	18.31	18.32	17.60	17.69	6,114,707	-0.25(-1.39%)
Jun 05, 2006	18.34	18.47	17.91	17.94	4,572,006	-0.32(-1.77%)
Jun 02, 2006	18.37	18.37	17.97	18.26	3,687,263	-0.14(-0.73%)
Jun 01, 2006	18.29	18.41	18.25	18.40	3,806,487	+0.04(+0.24%)
May 31, 2006	17.85	18.35	17.85	18.35	4,646,799	+0.54(+3.03%)
May 30, 2006	18.09	18.28	17.81	17.81	3,772,794	-0.51(-2.77%)
May 26, 2006	18.07	18.35	17.99	18.32	3,663,196	+0.50(+2.79%)
May 25, 2006	17.65	17.90	17.63	17.83	4,584,410	+0.32(+1.82%)
May 24, 2006	17.75	17.75	17.27	17.51	6,783,957	-0.25(-1.40%)
May 23, 2006	18.15	18.51	17.74	17.75	4,210,074	-0.32(-1.76%)
May 22, 2006	18.17	18.20	17.83	18.07	3,818,336	-0.14(-0.74%)
May 19, 2006	18.04	18.49	18.04	18.21	6,148,956	+0.37(+2.09%)
May 18, 2006	18.07	18.15	17.79	17.84	4,009,392	-0.16(-0.87%)
May 17, 2006	18.29	18.39	17.87	17.99	4,481,477	-0.54(-2.91%)
May 16, 2006	18.89	18.89	18.46	18.53	4,893,950	-0.27(-1.44%)
May 15, 2006	18.72	18.92	18.45	18.80	6,033,989	+0.11(+0.61%)
May 12, 2006	19.27	19.27	18.64	18.69	6,166,729	-0.58(-3.00%)
May 11, 2006	19.99	20.04	19.12	19.27	7,219,756	-0.69(-3.44%)
May 10, 2006	20.23	20.26	19.92	19.95	3,390,682	-0.35(-1.73%)
May 09, 2006	20.25	20.52	20.20	20.30	3,881,651	+0.01(+0.03%)
May 08, 2006	20.24	20.30	20.09	20.30	3,289,786	+0.08(+0.37%)
May 05, 2006	20.09	20.26	20.06	20.22	8,919,263	+0.25(+1.27%)
May 04, 2006	20.22	20.23	19.86	19.97	7,862,348	-0.05(-0.24%)
May 03, 2006	20.04	20.20	19.99	20.02	6,673,618	+0.05(+0.27%)
May 02, 2006	19.60	19.99	19.57	19.96	3,831,665	+0.37(+1.90%)
May 01, 2006	19.63	19.89	19.54	19.59	3,673,748	-0.04(-0.22%)
Apr 28, 2006	19.49	19.69	19.34	19.63	4,891,728	+0.12(+0.61%)
Apr 27, 2006	19.83	19.84	19.43	19.52	5,361,222	-0.33(-1.69%)
Apr 26, 2006	19.88	19.94	19.65	19.85	6,059,723	+0.01(+0.05%)
Apr 25, 2006	20.39	20.40	19.67	19.84	6,371,484	-0.48(-2.34%)
Apr 24, 2006	20.03	20.39	20.02	20.32	4,493,696	+0.23(+1.16%)
Apr 21, 2006	20.36	20.37	19.98	20.08	4,948,749	-0.15(-0.72%)
Apr 20, 2006	20.09	20.37	20.00	20.23	6,958,165	+0.14(+0.67%)
Apr 19, 2006	19.53	20.19	19.39	20.09	13,502,933	+0.53(+2.73%)
Apr 18, 2006	18.91	19.60	18.91	19.56	7,939,732	+0.76(+4.02%)
Apr 17, 2006	18.68	18.93	18.65	18.80	2,965,435	+0.18(+0.96%)
Apr 13, 2006	18.54	18.69	18.38	18.62	2,784,932	+0.09(+0.47%)
Apr 12, 2006	18.64	18.70	18.45	18.54	2,927,483	-0.08(-0.44%)
Apr 11, 2006	18.96	19.13	18.60	18.62	7,020,370	+0.25(+1.38%)
Apr 10, 2006	18.56	18.58	18.34	18.37	5,073,712	-0.22(-1.16%)
Apr 07, 2006	18.61	18.76	18.56	18.58	3,565,817	-0.06(-0.35%)
Apr 06, 2006	18.49	18.71	18.42	18.65	6,800,433	+0.10(+0.52%)
Apr 05, 2006	18.77	18.85	18.21	18.55	7,539,478	-0.30(-1.60%)
Apr 04, 2006	19.19	19.39	18.80	18.85	14,223,094	+0.10(+0.52%)

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.