Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.75	15.08	14.57	14.71	242,160	-0.14(-0.94%)
Jun 29, 2006	14.15	14.87	14.08	14.85	233,135	+0.81(+5.79%)
Jun 28, 2006	14.08	14.08	13.92	14.04	69,652	+0.07(+0.50%)
Jun 27, 2006	14.34	14.45	13.97	13.97	96,469	-0.30(-2.08%)
Jun 26, 2006	14.15	14.28	14.06	14.27	83,594	+0.23(+1.61%)
Jun 23, 2006	14.10	14.17	14.01	14.04	66,726	-0.04(-0.27%)
Jun 22, 2006	14.01	14.10	13.90	14.08	100,917	+0.01(+0.08%)
Jun 21, 2006	13.94	14.23	13.93	14.07	124,695	+0.08(+0.58%)
Jun 20, 2006	14.00	14.23	13.89	13.99	103,568	-0.01(-0.04%)
Jun 19, 2006	14.29	14.29	13.88	13.99	115,566	-0.36(-2.51%)
Jun 16, 2006	14.55	14.62	14.25	14.35	686,314	-0.22(-1.48%)
Jun 15, 2006	14.41	14.62	14.34	14.57	157,414	+0.33(+2.34%)
Jun 14, 2006	14.18	14.32	14.07	14.23	131,104	+0.05(+0.34%)
Jun 13, 2006	14.47	14.54	14.13	14.18	175,600	-0.10(-0.72%)
Jun 12, 2006	14.47	14.56	14.27	14.29	147,475	-0.11(-0.75%)
Jun 09, 2006	14.59	14.59	14.35	14.39	87,304	-0.10(-0.71%)
Jun 08, 2006	14.53	14.57	14.30	14.50	215,781	-0.07(-0.48%)
Jun 07, 2006	14.43	15.02	14.26	14.57	161,829	+0.22(+1.54%)
Jun 06, 2006	14.45	14.55	14.17	14.35	173,631	-0.01(-0.08%)
Jun 05, 2006	14.88	14.93	14.35	14.36	237,488	-0.54(-3.61%)
Jun 02, 2006	14.86	14.95	14.68	14.90	155,773	+0.00(+0.00%)
Jun 01, 2006	14.13	14.90	14.10	14.90	223,487	+0.85(+6.06%)
May 31, 2006	14.35	14.58	14.04	14.04	461,504	-0.22(-1.51%)
May 30, 2006	15.08	15.14	14.24	14.26	388,355	-0.85(-5.60%)
May 26, 2006	15.07	15.15	14.99	15.11	98,370	+0.04(+0.25%)
May 25, 2006	14.89	15.11	14.70	15.07	104,797	+0.25(+1.71%)
May 24, 2006	14.67	14.93	14.57	14.81	290,663	+0.10(+0.66%)
May 23, 2006	14.86	15.13	14.69	14.72	166,992	-0.20(-1.37%)
May 22, 2006	14.88	15.14	14.63	14.92	204,836	-0.03(-0.22%)
May 19, 2006	14.67	15.09	14.63	14.95	113,478	+0.22(+1.50%)
May 18, 2006	14.88	14.98	14.71	14.73	112,142	-0.17(-1.16%)
May 17, 2006	15.08	15.18	14.80	14.91	114,849	-0.29(-1.88%)
May 16, 2006	15.17	15.39	15.13	15.19	71,735	+0.08(+0.53%)
May 15, 2006	15.11	15.28	14.94	15.11	107,714	-0.09(-0.57%)
May 12, 2006	15.35	15.58	15.20	15.20	150,356	-0.26(-1.67%)
May 11, 2006	15.91	15.91	15.31	15.46	179,542	-0.50(-3.14%)
May 10, 2006	16.01	16.14	15.88	15.96	141,696	-0.11(-0.70%)
May 09, 2006	16.12	16.19	16.01	16.07	75,857	-0.11(-0.70%)
May 08, 2006	16.11	16.20	16.00	16.18	111,323	+0.08(+0.47%)
May 05, 2006	16.12	16.19	16.03	16.11	114,749	+0.04(+0.23%)
May 04, 2006	15.84	16.10	15.82	16.07	116,683	+0.19(+1.19%)
May 03, 2006	15.88	15.94	15.73	15.88	126,041	-0.09(-0.57%)
May 02, 2006	15.69	16.04	15.69	15.97	265,646	+0.21(+1.33%)
May 01, 2006	15.84	16.12	15.66	15.76	158,404	-0.31(-1.91%)
Apr 28, 2006	15.69	16.07	15.69	16.07	182,421	+0.35(+2.23%)
Apr 27, 2006	15.83	16.05	15.65	15.72	149,948	-0.16(-1.02%)
Apr 26, 2006	15.81	16.04	15.77	15.88	175,526	+0.07(+0.44%)
Apr 25, 2006	15.88	15.90	15.58	15.81	290,996	-0.10(-0.61%)
Apr 24, 2006	16.11	16.14	15.74	15.91	121,830	-0.26(-1.60%)
Apr 21, 2006	16.04	16.18	16.00	16.17	141,031	+0.13(+0.84%)
Apr 20, 2006	16.13	16.14	15.90	16.03	71,122	-0.06(-0.40%)
Apr 19, 2006	16.04	16.12	16.00	16.10	85,472	+0.04(+0.27%)
Apr 18, 2006	15.76	16.05	15.79	16.05	154,101	+0.29(+1.84%)
Apr 17, 2006	15.91	16.05	15.58	15.76	144,103	-0.19(-1.21%)
Apr 13, 2006	15.88	16.13	15.67	15.96	156,056	+0.10(+0.61%)
Apr 12, 2006	15.28	15.87	15.21	15.86	284,880	+0.58(+3.77%)
Apr 11, 2006	15.17	15.30	14.94	15.28	217,447	+0.16(+1.03%)
Apr 10, 2006	15.11	15.32	15.08	15.13	69,270	-0.03(-0.21%)
Apr 07, 2006	15.54	15.61	15.10	15.16	134,813	-0.31(-2.02%)
Apr 06, 2006	15.57	15.62	15.35	15.47	97,655	-0.15(-0.93%)
Apr 05, 2006	15.57	15.65	15.49	15.62	103,040	+0.13(+0.83%)
Apr 04, 2006	15.56	15.64	15.48	15.49	146,583	-0.02(-0.14%)

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.