Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.21	14.36	14.10	14.27	14,189	+0.03(+0.18%)
Jun 29, 2006	14.24	14.24	14.21	14.24	16,356	-0.09(-0.66%)
Jun 28, 2006	14.56	14.56	14.30	14.33	6,338	-0.13(-0.90%)
Jun 27, 2006	14.73	14.73	14.46	14.46	2,903	-0.30(-2.00%)
Jun 26, 2006	14.80	14.80	14.76	14.76	879	-0.19(-1.29%)
Jun 23, 2006	15.12	15.12	14.78	14.95	58,079	-0.03(-0.19%)
Jun 22, 2006	14.63	15.04	14.48	14.98	53,540	+0.48(+3.33%)
Jun 21, 2006	14.48	14.75	14.16	14.50	50,298	+0.29(+2.04%)
Jun 20, 2006	14.32	14.39	14.21	14.21	25,392	+0.08(+0.60%)
Jun 19, 2006	14.07	14.12	14.07	14.12	12,035	-0.03(-0.19%)
Jun 16, 2006	14.09	14.25	14.09	14.15	3,341	-0.12(-0.84%)
Jun 15, 2006	14.33	14.36	14.24	14.27	2,594	+0.11(+0.76%)
Jun 14, 2006	13.96	14.21	13.94	14.16	2,117	-0.07(-0.52%)
Jun 13, 2006	14.24	14.27	14.04	14.24	4,975	-0.12(-0.83%)
Jun 12, 2006	14.49	14.49	14.09	14.36	1,618	+0.02(+0.12%)
Jun 09, 2006	14.34	14.34	14.27	14.34	2,296	+0.16(+1.15%)
Jun 08, 2006	14.17	14.18	14.17	14.18	527	-0.15(-1.02%)
Jun 07, 2006	14.07	14.32	13.94	14.32	6,252	+0.34(+2.44%)
Jun 06, 2006	14.29	14.29	13.98	13.98	15,480	-0.32(-2.27%)
Jun 05, 2006	14.44	14.44	14.12	14.31	51,976	-0.05(-0.36%)
Jun 02, 2006	14.29	14.48	14.29	14.36	3,392	+0.08(+0.56%)
Jun 01, 2006	14.21	14.28	14.02	14.28	17,153	+0.06(+0.44%)
May 31, 2006	14.21	14.39	14.21	14.21	5,012	-0.06(-0.40%)
May 30, 2006	14.10	14.27	14.10	14.27	896	+0.09(+0.60%)
May 26, 2006	14.19	14.19	14.19	14.19	0	+0.00(+0.00%)
May 25, 2006	14.33	14.33	14.19	14.19	6,254	-0.07(-0.52%)
May 24, 2006	14.16	14.55	14.11	14.26	16,753	+0.15(+1.05%)
May 23, 2006	14.06	14.17	14.02	14.11	1,537	+0.06(+0.44%)
May 22, 2006	14.21	14.21	13.92	14.05	4,203	-0.16(-1.16%)
May 19, 2006	14.21	14.21	14.16	14.21	3,693	+0.06(+0.44%)
May 18, 2006	14.21	14.21	14.11	14.15	3,869	-0.01(-0.08%)
May 17, 2006	14.13	14.22	14.10	14.16	17,174	-0.01(-0.08%)
May 16, 2006	14.27	14.27	14.17	14.17	2,560	-0.07(-0.48%)
May 15, 2006	14.21	14.24	14.21	14.24	6,350	+0.03(+0.20%)
May 12, 2006	14.19	14.21	14.19	14.21	1,173	+0.06(+0.40%)
May 11, 2006	14.21	14.21	14.16	14.16	1,120	-0.11(-0.77%)
May 10, 2006	14.28	14.28	14.27	14.27	573	-0.07(-0.50%)
May 09, 2006	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
May 08, 2006	14.69	14.69	14.11	14.34	13,201	+0.04(+0.28%)
May 05, 2006	14.30	14.30	14.30	14.30	879	-0.01(-0.04%)
May 04, 2006	14.28	14.31	14.07	14.31	4,748	-0.11(-0.75%)
May 03, 2006	14.44	14.44	14.39	14.41	3,883	-0.17(-1.17%)
May 02, 2006	14.68	14.68	14.45	14.58	7,388	-0.11(-0.74%)
May 01, 2006	13.90	15.21	13.85	14.69	37,447	+0.85(+6.16%)
Apr 28, 2006	13.75	13.85	13.75	13.84	42,210	+0.20(+1.46%)
Apr 27, 2006	13.73	13.73	13.64	13.64	3,392	-0.03(-0.25%)
Apr 26, 2006	13.65	13.77	13.65	13.67	2,687	+0.03(+0.21%)
Apr 25, 2006	13.54	13.65	13.53	13.65	10,633	+0.00(+0.00%)
Apr 24, 2006	13.66	13.87	13.60	13.65	18,567	-0.07(-0.50%)
Apr 21, 2006	13.76	13.76	13.48	13.71	13,234	+0.07(+0.54%)
Apr 20, 2006	13.65	13.76	13.64	13.64	3,341	-0.15(-1.07%)
Apr 19, 2006	13.39	13.79	13.39	13.79	12,153	+0.39(+2.93%)
Apr 18, 2006	13.39	13.44	13.39	13.40	6,507	-0.01(-0.06%)
Apr 17, 2006	13.39	13.40	13.39	13.40	759	-0.05(-0.37%)
Apr 13, 2006	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Apr 12, 2006	13.40	13.45	13.40	13.45	564	+0.00(+0.00%)
Apr 11, 2006	13.42	13.45	13.42	13.45	703	-0.11(-0.80%)
Apr 10, 2006	13.70	13.70	13.56	13.56	4,718	-0.14(-1.04%)
Apr 07, 2006	13.48	13.70	13.47	13.70	73,589	+0.09(+0.63%)
Apr 06, 2006	13.65	13.65	13.57	13.62	251,885	-0.03(-0.21%)
Apr 05, 2006	13.65	13.65	13.65	13.65	2,110	+0.09(+0.63%)
Apr 04, 2006	13.65	13.65	13.56	13.56	4,989	-0.09(-0.63%)

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.