Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.85	17.21	16.83	17.04	3,821,021	+0.24(+1.45%)
Jun 29, 2006	16.68	16.86	16.61	16.79	5,071,564	+0.22(+1.30%)
Jun 28, 2006	16.66	16.73	16.54	16.58	4,272,073	-0.03(-0.17%)
Jun 27, 2006	16.73	16.80	16.58	16.60	2,922,854	-0.18(-1.07%)
Jun 26, 2006	16.70	16.87	16.70	16.78	2,393,059	+0.13(+0.81%)
Jun 23, 2006	16.48	16.77	16.32	16.65	3,802,811	+0.09(+0.56%)
Jun 22, 2006	16.67	16.84	16.53	16.56	4,238,361	-0.18(-1.07%)
Jun 21, 2006	16.53	16.84	16.51	16.73	3,626,869	+0.17(+1.06%)
Jun 20, 2006	16.74	16.74	16.41	16.56	2,567,033	-0.13(-0.80%)
Jun 19, 2006	16.86	16.93	16.67	16.69	2,386,169	-0.09(-0.53%)
Jun 16, 2006	16.92	17.00	16.74	16.78	2,528,153	-0.13(-0.79%)
Jun 15, 2006	16.71	16.96	16.63	16.92	2,185,374	+0.26(+1.59%)
Jun 14, 2006	16.52	16.76	16.51	16.65	2,785,300	+0.09(+0.56%)
Jun 13, 2006	16.65	16.74	16.56	16.56	4,004,345	-0.18(-1.07%)
Jun 12, 2006	16.99	17.15	16.74	16.74	2,200,630	-0.24(-1.44%)
Jun 09, 2006	17.30	17.32	16.96	16.98	3,074,681	-0.35(-1.99%)
Jun 08, 2006	17.57	17.57	17.09	17.33	5,492,595	-0.24(-1.39%)
Jun 07, 2006	17.64	17.75	17.55	17.57	4,025,507	-0.07(-0.37%)
Jun 06, 2006	17.54	17.65	17.36	17.64	6,873,802	+0.17(+0.98%)
Jun 05, 2006	17.70	17.80	17.41	17.47	7,247,341	-0.30(-1.72%)
Jun 02, 2006	17.80	17.86	17.68	17.77	2,067,259	-0.04(-0.25%)
Jun 01, 2006	17.82	18.06	17.71	17.82	3,582,822	+0.10(+0.57%)
May 31, 2006	17.63	17.79	17.58	17.71	2,998,645	+0.14(+0.81%)
May 30, 2006	17.88	17.88	17.57	17.57	2,555,221	-0.41(-2.28%)
May 26, 2006	18.16	18.19	17.90	17.98	1,912,971	-0.18(-1.01%)
May 25, 2006	17.84	18.23	17.79	18.17	3,333,058	+0.42(+2.38%)
May 24, 2006	17.78	17.91	17.63	17.74	3,087,723	-0.04(-0.21%)
May 23, 2006	17.75	17.93	17.69	17.78	3,363,571	+0.05(+0.30%)
May 22, 2006	17.62	17.92	17.57	17.73	4,279,455	+0.07(+0.39%)
May 19, 2006	17.81	17.81	17.59	17.66	4,086,534	-0.08(-0.46%)
May 18, 2006	17.80	17.97	17.72	17.74	3,778,450	-0.07(-0.41%)
May 17, 2006	17.97	18.14	17.79	17.81	2,786,284	-0.29(-1.59%)
May 16, 2006	18.04	18.21	17.94	18.10	2,774,965	+0.13(+0.70%)
May 15, 2006	17.88	18.17	17.87	17.97	2,649,467	+0.10(+0.57%)
May 12, 2006	17.88	17.94	17.82	17.87	2,804,001	-0.07(-0.41%)
May 11, 2006	17.82	18.07	17.81	17.95	2,703,111	+0.05(+0.27%)
May 10, 2006	17.89	17.96	17.81	17.90	3,392,608	-0.06(-0.34%)
May 09, 2006	17.93	18.07	17.88	17.96	2,922,608	+0.03(+0.18%)
May 08, 2006	17.81	18.00	17.79	17.93	2,196,447	+0.08(+0.43%)
May 05, 2006	17.76	17.89	17.67	17.85	3,947,748	+0.13(+0.76%)
May 04, 2006	17.77	17.84	17.65	17.71	3,218,634	-0.13(-0.73%)
May 03, 2006	17.77	17.88	17.58	17.84	5,289,830	+0.06(+0.32%)
May 02, 2006	17.74	17.81	17.65	17.79	4,916,784	+0.12(+0.67%)
May 01, 2006	17.54	17.75	17.47	17.67	5,476,108	+0.13(+0.77%)
Apr 28, 2006	17.67	17.84	17.47	17.54	6,768,975	-0.05(-0.30%)
Apr 27, 2006	17.68	17.80	17.49	17.59	9,554,029	+0.01(+0.07%)
Apr 26, 2006	17.88	18.37	17.44	17.58	14,634,698	-1.32(-6.99%)
Apr 25, 2006	19.25	19.27	18.78	18.90	3,944,795	-0.37(-1.94%)
Apr 24, 2006	19.03	19.31	18.92	19.27	3,781,403	+0.22(+1.13%)
Apr 21, 2006	19.45	19.45	19.00	19.06	3,055,488	-0.28(-1.45%)
Apr 20, 2006	19.28	19.42	19.01	19.34	3,567,566	+0.04(+0.19%)
Apr 19, 2006	19.38	19.51	19.16	19.30	3,818,560	-0.00(-0.02%)
Apr 18, 2006	19.06	19.40	19.01	19.30	3,964,235	+0.28(+1.50%)
Apr 17, 2006	18.74	19.05	18.63	19.02	4,753,145	+0.28(+1.47%)
Apr 13, 2006	18.95	19.00	18.69	18.74	3,280,645	-0.21(-1.09%)
Apr 12, 2006	18.66	19.01	18.62	18.95	4,283,638	+0.36(+1.92%)
Apr 11, 2006	18.99	19.02	18.50	18.59	4,301,109	-0.37(-1.97%)
Apr 10, 2006	18.68	18.98	18.57	18.97	3,338,964	+0.23(+1.24%)
Apr 07, 2006	19.28	19.38	18.69	18.73	4,746,747	-0.49(-2.56%)
Apr 06, 2006	19.67	19.68	19.16	19.23	2,879,546	-0.45(-2.29%)
Apr 05, 2006	19.56	19.71	19.53	19.68	3,813,146	+0.19(+0.96%)
Apr 04, 2006	19.51	19.74	19.35	19.49	4,075,460	-0.26(-1.30%)

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.