Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.77	13.89	13.70	13.75	4,400,299	-0.02(-0.13%)
Jun 29, 2006	13.77	13.85	13.67	13.77	4,793,210	+0.07(+0.55%)
Jun 28, 2006	13.75	13.86	13.63	13.69	2,600,957	-0.06(-0.42%)
Jun 27, 2006	13.89	13.96	13.74	13.75	2,610,502	-0.19(-1.36%)
Jun 26, 2006	13.99	14.00	13.90	13.94	1,714,303	+0.01(+0.08%)
Jun 23, 2006	13.92	14.00	13.83	13.93	3,466,439	-0.02(-0.12%)
Jun 22, 2006	13.76	13.98	13.67	13.94	4,441,950	+0.17(+1.26%)
Jun 21, 2006	13.55	13.88	13.51	13.77	3,796,006	+0.21(+1.57%)
Jun 20, 2006	13.55	13.86	13.49	13.56	3,948,901	-0.01(-0.09%)
Jun 19, 2006	13.53	13.67	13.49	13.57	3,148,326	+0.10(+0.73%)
Jun 16, 2006	13.45	13.54	13.45	13.47	3,894,754	-0.07(-0.51%)
Jun 15, 2006	13.48	13.57	13.45	13.54	3,861,780	+0.11(+0.82%)
Jun 14, 2006	13.35	13.46	13.35	13.43	4,332,268	+0.02(+0.17%)
Jun 13, 2006	13.50	13.54	13.37	13.41	5,430,304	-0.11(-0.81%)
Jun 12, 2006	13.52	13.66	13.47	13.52	4,238,726	-0.01(-0.04%)
Jun 09, 2006	13.13	13.65	13.04	13.52	5,234,542	+0.32(+2.40%)
Jun 08, 2006	12.85	13.25	12.64	13.21	7,118,054	+0.24(+1.87%)
Jun 07, 2006	12.96	13.03	12.73	12.96	4,432,579	+0.06(+0.45%)
Jun 06, 2006	13.05	13.06	12.74	12.91	6,045,530	-0.12(-0.93%)
Jun 05, 2006	13.13	13.28	12.98	13.03	5,583,025	-0.20(-1.52%)
Jun 02, 2006	13.06	13.29	13.00	13.23	3,282,652	+0.17(+1.28%)
Jun 01, 2006	13.11	13.15	12.94	13.06	3,645,540	-0.05(-0.35%)
May 31, 2006	12.99	13.12	12.88	13.11	5,278,970	+0.11(+0.84%)
May 30, 2006	12.91	13.05	12.81	13.00	2,814,941	+0.03(+0.27%)
May 26, 2006	12.95	13.07	12.91	12.96	2,155,113	+0.07(+0.58%)
May 25, 2006	12.61	12.95	12.56	12.89	4,489,676	+0.28(+2.24%)
May 24, 2006	12.54	12.65	12.39	12.61	6,118,420	+0.07(+0.55%)
May 23, 2006	12.50	12.67	12.47	12.54	3,780,560	+0.12(+0.97%)
May 22, 2006	12.27	12.49	12.24	12.42	7,197,539	+0.01(+0.09%)
May 19, 2006	12.39	12.47	12.39	12.41	5,246,690	+0.02(+0.14%)
May 18, 2006	12.45	12.56	12.39	12.39	2,419,426	-0.03(-0.23%)
May 17, 2006	12.60	12.61	12.41	12.42	4,188,223	-0.27(-2.09%)
May 16, 2006	12.92	12.94	12.68	12.68	3,835,575	-0.27(-2.05%)
May 15, 2006	12.87	12.95	12.80	12.95	2,976,514	+0.12(+0.90%)
May 12, 2006	12.98	13.05	12.83	12.83	4,478,742	-0.20(-1.50%)
May 11, 2006	13.05	13.14	12.94	13.03	3,180,953	-0.01(-0.09%)
May 10, 2006	12.98	13.24	12.95	13.04	4,208,702	-0.21(-1.61%)
May 09, 2006	13.32	13.35	13.11	13.25	6,495,712	-0.13(-0.95%)
May 08, 2006	13.55	13.62	13.17	13.38	3,336,625	-0.13(-0.98%)
May 05, 2006	13.16	13.61	13.15	13.51	4,172,951	+0.35(+2.63%)
May 04, 2006	13.11	13.21	13.09	13.17	2,538,827	+0.10(+0.75%)
May 03, 2006	13.20	13.29	13.06	13.07	7,505,412	-0.13(-0.96%)
May 02, 2006	13.19	13.40	13.11	13.20	4,741,493	+0.02(+0.13%)
May 01, 2006	13.14	13.31	13.11	13.18	7,029,371	+0.02(+0.17%)
Apr 28, 2006	13.15	13.24	13.11	13.15	4,500,436	-0.03(-0.22%)
Apr 27, 2006	13.00	13.22	12.87	13.18	4,087,219	+0.14(+1.10%)
Apr 26, 2006	12.83	13.07	12.83	13.04	4,031,510	+0.21(+1.66%)
Apr 25, 2006	12.81	12.85	12.76	12.83	3,574,906	+0.01(+0.05%)
Apr 24, 2006	12.88	12.94	12.77	12.82	2,851,733	-0.12(-0.93%)
Apr 21, 2006	12.96	12.97	12.85	12.94	2,251,606	+0.07(+0.54%)
Apr 20, 2006	12.84	12.95	12.79	12.87	1,443,742	+0.05(+0.40%)
Apr 19, 2006	12.80	12.85	12.73	12.82	2,435,913	-0.03(-0.22%)
Apr 18, 2006	12.73	12.87	12.67	12.85	2,727,647	+0.12(+0.90%)
Apr 17, 2006	12.68	12.82	12.68	12.73	2,672,112	-0.13(-0.99%)
Apr 13, 2006	12.75	12.87	12.68	12.86	2,339,942	+0.11(+0.86%)
Apr 12, 2006	12.80	12.84	12.68	12.75	2,655,625	-0.02(-0.18%)
Apr 11, 2006	12.70	12.85	12.66	12.77	4,651,943	+0.03(+0.23%)
Apr 10, 2006	12.88	12.94	12.60	12.75	3,686,844	-0.07(-0.58%)
Apr 07, 2006	12.68	12.84	12.60	12.82	3,405,871	+0.28(+2.21%)
Apr 06, 2006	12.47	12.55	12.46	12.54	2,185,137	+0.07(+0.55%)
Apr 05, 2006	12.47	12.56	12.40	12.47	2,857,981	-0.07(-0.60%)
Apr 04, 2006	12.47	12.57	12.43	12.55	2,216,896	+0.07(+0.60%)

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.