Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	15.98	16.34	15.78	15.94	223,551	-0.15(-0.94%)
Jun 29, 2006	15.33	16.11	15.25	16.09	215,220	+0.88(+5.79%)
Jun 28, 2006	15.25	15.25	15.07	15.21	64,300	+0.08(+0.50%)
Jun 27, 2006	15.53	15.66	15.13	15.13	89,056	-0.32(-2.08%)
Jun 26, 2006	15.32	15.46	15.23	15.45	77,170	+0.24(+1.61%)
Jun 23, 2006	15.28	15.35	15.18	15.21	61,599	-0.04(-0.27%)
Jun 22, 2006	15.18	15.27	15.06	15.25	93,162	+0.01(+0.08%)
Jun 21, 2006	15.10	15.41	15.09	15.24	115,112	+0.09(+0.58%)
Jun 20, 2006	15.16	15.41	15.04	15.15	95,609	-0.01(-0.04%)
Jun 19, 2006	15.48	15.48	15.03	15.16	106,685	-0.39(-2.51%)
Jun 16, 2006	15.76	15.83	15.44	15.55	633,573	-0.23(-1.48%)
Jun 15, 2006	15.61	15.83	15.53	15.78	145,317	+0.36(+2.34%)
Jun 14, 2006	15.36	15.52	15.24	15.42	121,029	+0.05(+0.34%)
Jun 13, 2006	15.67	15.75	15.31	15.37	162,106	-0.11(-0.72%)
Jun 12, 2006	15.67	15.77	15.45	15.48	136,142	-0.12(-0.75%)
Jun 09, 2006	15.80	15.80	15.54	15.59	80,595	-0.11(-0.71%)
Jun 08, 2006	15.74	15.78	15.49	15.70	199,199	-0.08(-0.48%)
Jun 07, 2006	15.63	16.27	15.45	15.78	149,393	+0.24(+1.54%)
Jun 06, 2006	15.66	15.76	15.35	15.54	160,288	-0.01(-0.07%)
Jun 05, 2006	16.12	16.18	15.54	15.55	219,238	-0.58(-3.61%)
Jun 02, 2006	16.10	16.20	15.90	16.14	143,803	+0.00(+0.00%)
Jun 01, 2006	15.30	16.14	15.28	16.14	206,312	+0.92(+6.06%)
May 31, 2006	15.54	15.79	15.21	15.21	426,039	-0.23(-1.51%)
May 30, 2006	16.34	16.40	15.42	15.45	358,512	-0.92(-5.60%)
May 26, 2006	16.32	16.41	16.23	16.36	90,810	+0.04(+0.25%)
May 25, 2006	16.13	16.36	15.93	16.32	96,744	+0.27(+1.71%)
May 24, 2006	15.89	16.18	15.79	16.05	268,327	+0.10(+0.66%)
May 23, 2006	16.09	16.39	15.91	15.94	154,159	-0.22(-1.37%)
May 22, 2006	16.12	16.40	15.85	16.16	189,095	-0.04(-0.22%)
May 19, 2006	15.90	16.34	15.85	16.20	104,758	+0.24(+1.50%)
May 18, 2006	16.12	16.23	15.93	15.96	103,525	-0.19(-1.16%)
May 17, 2006	16.34	16.44	16.04	16.15	106,023	-0.31(-1.88%)
May 16, 2006	16.43	16.67	16.39	16.46	66,222	+0.09(+0.53%)
May 15, 2006	16.37	16.55	16.18	16.37	99,436	-0.09(-0.57%)
May 12, 2006	16.62	16.88	16.46	16.46	138,802	-0.28(-1.67%)
May 11, 2006	17.23	17.23	16.58	16.74	165,745	-0.54(-3.14%)
May 10, 2006	17.35	17.48	17.20	17.28	130,807	-0.12(-0.70%)
May 09, 2006	17.46	17.54	17.35	17.41	70,027	-0.12(-0.70%)
May 08, 2006	17.45	17.55	17.34	17.53	102,768	+0.08(+0.47%)
May 05, 2006	17.46	17.53	17.36	17.45	105,931	+0.04(+0.23%)
May 04, 2006	17.16	17.44	17.13	17.41	107,716	+0.20(+1.19%)
May 03, 2006	17.20	17.27	17.04	17.20	116,356	-0.10(-0.57%)
May 02, 2006	17.00	17.37	17.00	17.30	245,232	+0.23(+1.33%)
May 01, 2006	17.16	17.46	16.96	17.07	146,231	-0.33(-1.91%)
Apr 28, 2006	16.99	17.41	16.99	17.41	168,403	+0.38(+2.23%)
Apr 27, 2006	17.15	17.39	16.95	17.03	138,425	-0.18(-1.02%)
Apr 26, 2006	17.13	17.37	17.09	17.20	162,037	+0.08(+0.44%)
Apr 25, 2006	17.20	17.23	16.88	17.13	268,634	-0.10(-0.61%)
Apr 24, 2006	17.45	17.48	17.05	17.23	112,468	-0.28(-1.60%)
Apr 21, 2006	17.37	17.52	17.34	17.51	130,193	+0.15(+0.84%)
Apr 20, 2006	17.48	17.49	17.22	17.37	65,656	-0.07(-0.40%)
Apr 19, 2006	17.37	17.46	17.33	17.44	78,904	+0.05(+0.27%)
Apr 18, 2006	17.07	17.39	17.10	17.39	142,259	+0.31(+1.84%)
Apr 17, 2006	17.23	17.39	16.88	17.07	133,030	-0.21(-1.21%)
Apr 13, 2006	17.20	17.48	16.97	17.28	144,063	+0.11(+0.61%)
Apr 12, 2006	16.55	17.20	16.48	17.18	262,988	+0.62(+3.77%)
Apr 11, 2006	16.43	16.57	16.19	16.55	200,737	+0.17(+1.03%)
Apr 10, 2006	16.36	16.60	16.33	16.39	63,946	-0.04(-0.21%)
Apr 07, 2006	16.83	16.91	16.36	16.42	124,453	-0.34(-2.02%)
Apr 06, 2006	16.86	16.92	16.62	16.76	90,150	-0.16(-0.93%)
Apr 05, 2006	16.87	16.95	16.78	16.92	95,122	+0.14(+0.83%)
Apr 04, 2006	16.85	16.95	16.76	16.78	135,319	-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.