Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	19.74	20.00	19.50	19.61	78,700	-0.13(-0.66%)
Jun 29, 2006	18.68	19.74	18.64	19.74	67,000	+1.12(+6.02%)
Jun 28, 2006	18.47	18.62	18.26	18.62	39,700	+0.27(+1.47%)
Jun 27, 2006	18.87	19.10	18.30	18.35	42,400	-0.74(-3.88%)
Jun 26, 2006	18.87	19.10	18.86	19.09	48,200	+0.47(+2.52%)
Jun 23, 2006	18.60	18.86	18.44	18.62	44,900	+0.28(+1.53%)
Jun 22, 2006	18.56	18.75	18.26	18.34	42,000	-0.32(-1.71%)
Jun 21, 2006	18.27	18.72	18.25	18.66	51,800	+0.26(+1.41%)
Jun 20, 2006	18.26	18.59	18.26	18.40	48,300	+0.09(+0.49%)
Jun 19, 2006	18.92	18.92	18.23	18.31	76,400	-0.63(-3.33%)
Jun 16, 2006	18.83	18.95	18.68	18.94	226,200	+0.07(+0.37%)
Jun 15, 2006	18.25	18.93	18.25	18.87	54,900	+0.60(+3.28%)
Jun 14, 2006	18.28	18.42	18.22	18.27	24,000	-0.04(-0.22%)
Jun 13, 2006	18.20	18.70	18.20	18.31	80,800	-0.06(-0.33%)
Jun 12, 2006	18.71	18.71	18.30	18.37	76,500	-0.25(-1.34%)
Jun 09, 2006	18.93	19.13	18.61	18.62	46,400	-0.41(-2.15%)
Jun 08, 2006	18.51	19.06	18.45	19.03	71,900	+0.46(+2.48%)
Jun 07, 2006	18.52	19.08	18.51	18.57	46,100	-0.01(-0.05%)
Jun 06, 2006	18.52	18.71	18.45	18.58	67,800	+0.06(+0.32%)
Jun 05, 2006	18.70	18.80	18.50	18.52	78,200	-0.23(-1.23%)
Jun 02, 2006	19.11	19.12	18.57	18.75	82,800	-0.12(-0.64%)
Jun 01, 2006	18.65	18.94	18.60	18.87	86,300	+0.12(+0.64%)
May 31, 2006	18.55	18.82	18.34	18.75	108,500	+0.16(+0.86%)
May 30, 2006	18.50	18.76	18.50	18.59	63,000	-0.01(-0.05%)
May 26, 2006	18.75	18.93	18.51	18.60	43,300	-0.25(-1.33%)
May 25, 2006	18.96	19.03	18.61	18.85	69,700	+0.00(+0.00%)
May 24, 2006	18.45	18.90	18.27	18.85	99,400	+0.41(+2.22%)
May 23, 2006	18.55	18.65	18.40	18.44	119,400	-0.11(-0.59%)
May 22, 2006	18.50	18.99	18.26	18.55	118,400	+0.01(+0.05%)
May 19, 2006	18.50	18.86	18.33	18.54	79,000	+0.08(+0.43%)
May 18, 2006	19.10	19.20	18.45	18.46	92,300	-0.44(-2.33%)
May 17, 2006	18.75	19.13	18.55	18.90	79,500	-0.10(-0.53%)
May 16, 2006	18.98	19.39	18.65	19.00	122,300	+0.12(+0.64%)
May 15, 2006	18.40	18.95	18.08	18.88	115,300	-0.08(-0.42%)
May 12, 2006	18.50	19.01	18.31	18.96	107,600	+0.46(+2.49%)
May 11, 2006	19.25	19.25	18.33	18.50	204,100	-0.50(-2.63%)
May 10, 2006	20.00	20.50	18.98	19.00	471,800	-3.86(-16.89%)
May 09, 2006	22.70	23.40	22.45	22.86	41,700	-0.05(-0.22%)
May 08, 2006	22.86	23.00	22.62	22.91	35,100	-0.20(-0.87%)
May 05, 2006	23.25	23.65	23.00	23.11	38,700	+0.00(+0.00%)
May 04, 2006	22.86	23.69	22.86	23.11	56,300	+0.05(+0.22%)
May 03, 2006	21.91	23.41	21.89	23.06	98,200	+1.30(+5.97%)
May 02, 2006	22.00	22.00	21.29	21.76	114,200	-0.30(-1.36%)
May 01, 2006	23.10	23.10	21.51	22.06	82,200	-0.93(-4.05%)
Apr 28, 2006	22.92	23.44	22.80	22.99	36,000	-0.08(-0.35%)
Apr 27, 2006	23.15	23.50	22.97	23.07	44,200	-0.23(-0.99%)
Apr 26, 2006	23.40	23.98	23.29	23.30	34,700	-0.15(-0.64%)
Apr 25, 2006	23.42	23.52	23.16	23.45	22,400	-0.07(-0.30%)
Apr 24, 2006	23.30	23.71	22.90	23.52	61,900	-0.20(-0.84%)
Apr 21, 2006	24.29	24.29	23.52	23.72	62,600	-0.47(-1.94%)
Apr 20, 2006	24.00	24.40	23.35	24.19	51,300	-0.21(-0.86%)
Apr 19, 2006	23.40	24.44	23.30	24.40	60,200	+0.76(+3.21%)
Apr 18, 2006	23.32	23.64	22.68	23.64	62,700	+0.47(+2.03%)
Apr 17, 2006	23.00	23.20	22.53	23.17	63,200	+0.02(+0.09%)
Apr 13, 2006	23.17	23.54	22.95	23.15	31,700	-0.02(-0.09%)
Apr 12, 2006	22.75	23.30	22.65	23.17	31,100	+0.37(+1.62%)
Apr 11, 2006	23.16	23.54	22.58	22.80	54,900	-0.61(-2.61%)
Apr 10, 2006	23.20	23.66	22.94	23.41	55,800	+0.08(+0.34%)
Apr 07, 2006	23.74	23.75	22.66	23.33	55,500	-0.35(-1.48%)
Apr 06, 2006	23.74	23.87	23.52	23.68	31,300	+0.14(+0.59%)
Apr 05, 2006	23.31	23.56	22.95	23.54	39,800	+0.08(+0.34%)
Apr 04, 2006	23.00	23.64	22.87	23.46	72,900	+0.06(+0.26%)

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.