Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.22	16.31	16.15	16.22	4,384,282	+0.00(+0.00%)
Jun 29, 2006	15.95	16.31	15.93	16.22	8,145,871	+0.27(+1.71%)
Jun 28, 2006	15.94	16.02	15.87	15.95	2,800,545	+0.01(+0.04%)
Jun 27, 2006	15.94	15.99	15.88	15.94	2,978,294	+0.01(+0.07%)
Jun 26, 2006	15.90	15.97	15.85	15.93	3,437,240	+0.06(+0.40%)
Jun 23, 2006	15.98	16.04	15.82	15.87	3,196,050	-0.20(-1.26%)
Jun 22, 2006	16.12	16.13	15.93	16.07	4,106,513	-0.06(-0.35%)
Jun 21, 2006	16.05	16.16	15.95	16.12	5,832,850	+0.04(+0.26%)
Jun 20, 2006	16.22	16.30	16.08	16.08	2,685,951	-0.13(-0.78%)
Jun 19, 2006	16.27	16.37	16.18	16.21	3,238,630	-0.05(-0.30%)
Jun 16, 2006	16.47	16.55	16.19	16.26	4,166,525	-0.27(-1.63%)
Jun 15, 2006	16.12	16.56	16.10	16.53	4,509,449	+0.38(+2.36%)
Jun 14, 2006	16.34	16.36	15.90	16.15	6,116,905	-0.26(-1.60%)
Jun 13, 2006	16.44	16.51	16.36	16.41	5,056,413	-0.04(-0.26%)
Jun 12, 2006	16.56	16.58	16.45	16.45	2,903,136	-0.11(-0.63%)
Jun 09, 2006	16.54	16.64	16.45	16.56	3,043,735	+0.01(+0.08%)
Jun 08, 2006	16.47	16.58	16.39	16.54	6,022,029	+0.07(+0.42%)
Jun 07, 2006	16.40	16.58	16.34	16.47	3,747,872	+0.07(+0.43%)
Jun 06, 2006	16.42	16.44	16.31	16.40	4,660,050	-0.01(-0.06%)
Jun 05, 2006	16.47	16.54	16.39	16.41	4,758,926	-0.13(-0.78%)
Jun 02, 2006	16.61	16.61	16.41	16.54	3,457,244	+0.04(+0.21%)
Jun 01, 2006	16.38	16.51	16.28	16.51	3,347,794	+0.13(+0.79%)
May 31, 2006	16.13	16.38	16.10	16.38	6,076,611	+0.25(+1.54%)
May 30, 2006	16.36	16.37	16.11	16.13	3,795,596	-0.24(-1.47%)
May 26, 2006	16.44	16.44	16.32	16.37	3,332,648	-0.04(-0.21%)
May 25, 2006	16.38	16.47	16.34	16.40	2,793,686	+0.09(+0.54%)
May 24, 2006	16.22	16.42	16.21	16.32	4,426,862	+0.09(+0.56%)
May 23, 2006	16.36	16.44	16.22	16.23	3,769,019	-0.14(-0.83%)
May 22, 2006	16.36	16.48	16.33	16.36	4,695,485	-0.06(-0.38%)
May 19, 2006	16.45	16.47	16.32	16.43	5,984,879	+0.03(+0.19%)
May 18, 2006	16.32	16.65	16.32	16.39	4,783,788	-0.21(-1.24%)
May 17, 2006	16.92	16.93	16.56	16.60	5,709,968	-0.39(-2.29%)
May 16, 2006	17.20	17.25	16.92	16.99	4,011,638	-0.03(-0.19%)
May 15, 2006	16.54	17.09	16.51	17.02	6,937,636	+0.48(+2.88%)
May 12, 2006	16.82	16.84	16.50	16.54	6,700,447	-0.59(-3.47%)
May 11, 2006	17.13	17.18	17.07	17.14	3,620,990	-0.06(-0.35%)
May 10, 2006	16.99	17.24	16.97	17.20	5,579,657	+0.25(+1.45%)
May 09, 2006	16.78	17.06	16.74	16.95	5,525,361	+0.09(+0.54%)
May 08, 2006	16.98	17.00	16.83	16.86	4,165,382	-0.17(-1.01%)
May 05, 2006	16.64	17.07	16.59	17.03	6,286,652	+0.43(+2.59%)
May 04, 2006	16.45	16.73	16.39	16.60	4,612,898	+0.24(+1.48%)
May 03, 2006	16.68	16.68	16.32	16.36	3,713,580	-0.34(-2.05%)
May 02, 2006	16.45	16.71	16.36	16.71	4,734,350	+0.25(+1.53%)
May 01, 2006	16.64	16.69	16.44	16.45	4,774,358	-0.18(-1.09%)
Apr 28, 2006	16.69	16.77	16.61	16.64	5,474,494	-0.14(-0.81%)
Apr 27, 2006	16.53	16.79	16.48	16.77	5,701,681	+0.25(+1.50%)
Apr 26, 2006	16.34	16.58	16.27	16.52	6,218,067	+0.34(+2.12%)
Apr 25, 2006	16.10	16.20	16.00	16.18	4,590,893	+0.10(+0.61%)
Apr 24, 2006	16.07	16.15	16.01	16.08	3,618,418	-0.04(-0.22%)
Apr 21, 2006	16.24	16.31	16.06	16.12	3,611,846	-0.02(-0.13%)
Apr 20, 2006	16.09	16.18	15.97	16.14	3,272,637	+0.05(+0.28%)
Apr 19, 2006	16.11	16.17	15.95	16.09	4,196,245	-0.04(-0.26%)
Apr 18, 2006	15.95	16.14	15.87	16.14	3,969,915	+0.28(+1.74%)
Apr 17, 2006	15.81	15.89	15.77	15.86	2,855,698	-0.03(-0.18%)
Apr 13, 2006	15.79	15.89	15.76	15.89	2,757,394	+0.10(+0.64%)
Apr 12, 2006	15.82	15.85	15.73	15.79	3,508,111	+0.02(+0.11%)
Apr 11, 2006	15.81	15.83	15.68	15.77	4,412,859	-0.02(-0.13%)
Apr 10, 2006	15.75	15.89	15.70	15.79	3,418,094	+0.04(+0.22%)
Apr 07, 2006	15.97	16.02	15.68	15.75	5,631,953	-0.26(-1.62%)
Apr 06, 2006	16.07	16.09	15.92	16.01	4,118,801	-0.13(-0.80%)
Apr 05, 2006	16.05	16.21	16.00	16.14	4,734,636	+0.14(+0.90%)
Apr 04, 2006	15.90	16.06	15.85	16.00	7,956,120	+0.41(+2.63%)

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.