Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	18.38	18.49	18.05	18.34	818,070	+0.01(+0.04%)
Jun 29, 2006	17.32	18.40	17.32	18.34	937,606	+1.21(+7.05%)
Jun 28, 2006	17.39	17.67	16.94	17.13	715,761	-0.05(-0.31%)
Jun 27, 2006	17.54	17.82	17.01	17.18	496,832	-0.39(-2.23%)
Jun 26, 2006	17.47	17.87	17.32	17.57	622,199	+0.14(+0.82%)
Jun 23, 2006	17.47	17.91	17.28	17.43	547,058	-0.14(-0.77%)
Jun 22, 2006	17.20	17.62	17.09	17.57	606,296	+0.08(+0.43%)
Jun 21, 2006	17.09	18.12	17.09	17.49	746,507	+0.54(+3.16%)
Jun 20, 2006	17.31	17.72	16.90	16.96	586,285	-0.41(-2.35%)
Jun 19, 2006	18.22	18.26	17.13	17.36	634,126	-0.78(-4.32%)
Jun 16, 2006	17.85	18.59	17.77	18.15	1,284,024	+5.81(+47.08%)
Jun 15, 2006	11.82	12.34	11.80	12.34	507,699	+0.79(+6.89%)
Jun 14, 2006	11.23	11.57	11.23	11.54	550,437	+0.31(+2.75%)
Jun 13, 2006	11.26	11.55	11.05	11.23	641,283	-0.04(-0.39%)
Jun 12, 2006	11.63	11.82	11.27	11.28	794,348	-0.35(-3.03%)
Jun 09, 2006	12.04	12.10	11.42	11.63	670,703	-0.38(-3.18%)
Jun 08, 2006	12.33	12.33	11.28	12.01	702,906	-0.26(-2.13%)
Jun 07, 2006	12.36	12.68	12.12	12.27	512,469	-0.08(-0.68%)
Jun 06, 2006	12.49	12.54	11.99	12.36	543,281	-0.09(-0.70%)
Jun 05, 2006	13.15	13.15	12.38	12.45	522,409	-0.74(-5.64%)
Jun 02, 2006	13.33	13.36	12.99	13.19	440,310	+0.02(+0.15%)
Jun 01, 2006	12.93	13.18	12.74	13.17	492,591	+0.24(+1.87%)
May 31, 2006	12.80	13.18	12.72	12.93	844,442	+0.31(+2.44%)
May 30, 2006	12.88	12.90	12.55	12.62	586,020	-0.43(-3.31%)
May 26, 2006	12.91	13.20	12.91	13.05	319,846	+0.14(+1.09%)
May 25, 2006	13.00	13.21	12.76	12.91	855,176	+0.15(+1.21%)
May 24, 2006	12.67	12.89	12.31	12.76	1,015,000	+0.11(+0.85%)
May 23, 2006	12.74	13.00	12.53	12.65	974,646	+0.22(+1.81%)
May 22, 2006	12.54	12.67	12.23	12.43	484,441	-0.11(-0.91%)
May 19, 2006	12.52	12.78	12.16	12.54	673,287	+0.02(+0.16%)
May 18, 2006	13.05	13.16	12.49	12.52	527,577	-0.45(-3.44%)
May 17, 2006	13.48	13.48	12.93	12.97	625,777	-0.59(-4.35%)
May 16, 2006	13.52	13.69	13.30	13.56	597,550	+0.02(+0.17%)
May 15, 2006	13.50	13.71	13.29	13.53	979,020	-0.34(-2.47%)
May 12, 2006	14.58	14.58	13.77	13.87	814,624	-0.70(-4.79%)
May 11, 2006	15.18	15.25	14.57	14.57	379,283	-0.59(-3.87%)
May 10, 2006	15.46	15.48	15.08	15.16	288,040	-0.25(-1.63%)
May 09, 2006	15.12	15.54	15.09	15.41	411,287	+0.30(+1.98%)
May 08, 2006	15.09	15.18	14.99	15.11	288,239	+0.01(+0.09%)
May 05, 2006	15.29	15.35	15.06	15.10	355,230	+0.05(+0.33%)
May 04, 2006	14.49	15.14	14.49	15.05	548,847	+0.63(+4.40%)
May 03, 2006	14.61	14.62	14.25	14.41	318,852	-0.20(-1.35%)
May 02, 2006	14.17	14.62	13.95	14.61	501,139	+0.79(+5.70%)
May 01, 2006	14.09	14.31	13.80	13.82	638,897	-0.11(-0.79%)
Apr 28, 2006	14.02	14.35	13.88	13.93	331,972	-0.23(-1.61%)
Apr 27, 2006	14.35	14.50	13.85	14.16	535,131	-0.26(-1.79%)
Apr 26, 2006	15.13	15.13	14.34	14.42	710,460	-0.78(-5.14%)
Apr 25, 2006	15.43	15.93	15.17	15.20	924,354	+0.36(+2.44%)
Apr 24, 2006	15.24	15.24	14.77	14.84	367,157	-0.48(-3.15%)
Apr 21, 2006	15.46	15.52	15.11	15.32	364,573	+0.18(+1.17%)
Apr 20, 2006	15.63	15.63	14.96	15.15	286,847	-0.45(-2.86%)
Apr 19, 2006	15.23	15.59	15.19	15.59	350,061	+0.43(+2.81%)
Apr 18, 2006	14.11	15.17	14.24	15.17	399,758	+1.06(+7.49%)
Apr 17, 2006	14.22	14.42	14.01	14.11	207,333	-0.06(-0.45%)
Apr 13, 2006	14.08	14.32	13.92	14.17	193,219	+0.09(+0.67%)
Apr 12, 2006	13.86	14.11	13.86	14.08	148,493	+0.16(+1.16%)
Apr 11, 2006	14.25	14.34	13.83	13.92	293,407	-0.25(-1.78%)
Apr 10, 2006	14.42	14.49	14.10	14.17	403,336	-0.34(-2.33%)
Apr 07, 2006	14.72	14.86	14.31	14.51	322,033	-0.14(-0.96%)
Apr 06, 2006	15.13	15.17	14.48	14.65	367,356	-0.48(-3.15%)
Apr 05, 2006	14.91	15.23	14.78	15.13	262,397	+0.16(+1.05%)
Apr 04, 2006	15.01	15.13	14.89	14.97	415,064	-0.00(-0.02%)

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.