Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	18.75	18.91	18.73	18.88	8,400	+0.13(+0.69%)
Jun 29, 2006	18.43	18.80	18.43	18.75	11,400	+0.35(+1.90%)
Jun 28, 2006	18.35	18.50	18.33	18.40	16,300	+0.01(+0.05%)
Jun 27, 2006	18.64	18.64	18.36	18.39	6,100	-0.16(-0.86%)
Jun 26, 2006	18.65	18.95	18.40	18.55	13,900	-0.20(-1.07%)
Jun 23, 2006	18.65	18.75	18.51	18.75	10,400	+0.10(+0.54%)
Jun 22, 2006	18.93	18.93	18.60	18.65	16,400	-0.33(-1.74%)
Jun 21, 2006	18.60	18.98	18.58	18.98	12,100	+0.34(+1.82%)
Jun 20, 2006	18.55	18.70	18.55	18.64	11,500	+0.04(+0.22%)
Jun 19, 2006	18.52	18.64	18.49	18.60	13,800	+0.10(+0.54%)
Jun 16, 2006	18.30	18.50	18.30	18.50	6,900	+0.11(+0.60%)
Jun 15, 2006	18.13	18.40	18.13	18.39	16,800	+0.28(+1.55%)
Jun 14, 2006	17.95	18.13	17.92	18.11	14,500	-0.14(-0.77%)
Jun 13, 2006	18.46	18.50	18.11	18.25	18,500	-0.31(-1.67%)
Jun 12, 2006	18.65	18.79	18.45	18.56	17,300	-0.09(-0.48%)
Jun 09, 2006	18.70	18.79	18.47	18.65	18,800	-0.09(-0.48%)
Jun 08, 2006	18.55	18.79	18.55	18.74	20,800	+0.13(+0.70%)
Jun 07, 2006	18.51	18.71	18.45	18.61	13,700	+0.06(+0.32%)
Jun 06, 2006	18.70	18.79	18.55	18.55	23,000	-0.24(-1.28%)
Jun 05, 2006	18.81	18.89	18.66	18.79	20,000	-0.07(-0.37%)
Jun 02, 2006	18.69	18.90	18.69	18.86	10,800	+0.27(+1.45%)
Jun 01, 2006	18.35	18.59	18.32	18.59	36,100	+0.10(+0.54%)
May 31, 2006	18.45	18.49	18.21	18.49	29,100	+0.14(+0.76%)
May 30, 2006	18.35	18.43	18.29	18.35	9,100	-0.02(-0.11%)
May 26, 2006	18.12	18.37	18.12	18.37	26,900	+0.27(+1.49%)
May 25, 2006	17.97	18.25	17.97	18.10	20,600	+0.12(+0.67%)
May 24, 2006	18.17	18.20	17.75	17.98	27,900	-0.29(-1.59%)
May 23, 2006	18.65	18.65	18.26	18.27	14,300	-0.13(-0.71%)
May 22, 2006	18.86	18.86	18.40	18.40	28,200	-0.43(-2.28%)
May 19, 2006	18.88	19.03	18.68	18.83	11,400	-0.07(-0.37%)
May 18, 2006	18.90	18.96	18.75	18.90	9,800	+0.05(+0.27%)
May 17, 2006	19.10	19.10	18.82	18.85	27,200	-0.15(-0.79%)
May 16, 2006	18.82	19.06	18.77	19.00	18,400	+0.08(+0.42%)
May 15, 2006	19.01	19.05	18.55	18.92	30,100	-0.10(-0.53%)
May 12, 2006	19.20	19.31	19.00	19.02	14,100	-0.48(-2.46%)
May 11, 2006	19.46	19.51	19.46	19.50	15,300	-0.05(-0.26%)
May 10, 2006	19.80	19.85	19.55	19.55	9,600	-0.25(-1.26%)
May 09, 2006	19.96	19.97	19.80	19.80	9,400	-0.06(-0.30%)
May 08, 2006	19.90	19.99	19.76	19.86	9,600	+0.06(+0.30%)
May 05, 2006	19.81	19.97	19.62	19.80	10,500	+0.11(+0.56%)
May 04, 2006	19.89	19.90	19.55	19.69	17,800	-0.10(-0.51%)
May 03, 2006	19.99	19.99	19.79	19.79	11,900	-0.11(-0.55%)
May 02, 2006	19.77	19.98	19.77	19.90	18,300	-0.01(-0.05%)
May 01, 2006	19.78	19.99	19.72	19.91	10,500	+0.13(+0.66%)
Apr 28, 2006	19.80	19.94	19.70	19.78	8,300	+0.03(+0.15%)
Apr 27, 2006	19.80	19.85	19.61	19.75	20,600	+0.03(+0.15%)
Apr 26, 2006	19.72	19.95	19.72	19.72	18,700	-0.07(-0.35%)
Apr 25, 2006	20.10	20.15	19.79	19.79	15,100	-0.34(-1.69%)
Apr 24, 2006	20.14	20.14	20.00	20.13	7,200	-0.01(-0.05%)
Apr 21, 2006	20.00	20.14	19.98	20.14	8,600	+0.09(+0.45%)
Apr 20, 2006	20.12	20.13	19.88	20.05	20,000	+0.04(+0.20%)
Apr 19, 2006	19.90	20.09	19.80	20.01	18,000	+0.14(+0.71%)
Apr 18, 2006	19.95	19.95	19.75	19.87	23,900	-0.07(-0.35%)
Apr 17, 2006	20.03	20.15	19.94	19.94	9,500	-0.09(-0.45%)
Apr 13, 2006	20.09	20.18	20.00	20.03	12,300	-0.06(-0.30%)
Apr 12, 2006	20.19	20.27	20.09	20.09	4,800	-0.10(-0.50%)
Apr 11, 2006	20.20	20.24	20.04	20.19	5,300	+0.11(+0.55%)
Apr 10, 2006	20.28	20.30	20.01	20.08	11,300	-0.21(-1.03%)
Apr 07, 2006	20.30	20.30	20.15	20.29	10,300	-0.01(-0.05%)
Apr 06, 2006	20.09	20.30	20.09	20.30	16,600	+0.11(+0.53%)
Apr 05, 2006	20.05	20.29	20.02	20.19	7,300	+0.04(+0.22%)
Apr 04, 2006	20.22	20.27	20.15	20.15	11,900	+0.00(+0.00%)

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.