Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	18.09	18.10	17.71	17.79	1,333,235	-0.21(-1.17%)
Jun 29, 2006	17.28	18.00	17.24	18.00	1,068,780	+0.89(+5.23%)
Jun 28, 2006	17.32	17.35	17.00	17.11	637,739	-0.07(-0.42%)
Jun 27, 2006	17.50	17.67	17.12	17.18	644,643	-0.27(-1.57%)
Jun 26, 2006	17.32	17.56	17.32	17.45	539,541	+0.23(+1.32%)
Jun 23, 2006	17.19	17.45	17.03	17.23	723,991	+0.05(+0.27%)
Jun 22, 2006	17.12	17.24	17.03	17.18	805,750	+0.10(+0.59%)
Jun 21, 2006	17.10	17.18	17.03	17.08	744,157	-0.04(-0.21%)
Jun 20, 2006	17.05	17.23	16.99	17.12	695,496	+0.10(+0.59%)
Jun 19, 2006	17.22	17.43	17.02	17.02	675,769	-0.10(-0.59%)
Jun 16, 2006	17.27	17.29	17.12	17.12	1,060,122	-0.22(-1.26%)
Jun 15, 2006	16.83	17.53	16.77	17.34	1,134,099	+0.65(+3.88%)
Jun 14, 2006	16.65	16.75	16.52	16.69	558,939	-0.01(-0.05%)
Jun 13, 2006	16.93	16.94	16.59	16.70	1,256,080	-0.24(-1.40%)
Jun 12, 2006	16.97	17.06	16.75	16.93	963,787	+0.00(+0.00%)
Jun 09, 2006	17.03	17.09	16.88	16.93	663,603	-0.17(-1.01%)
Jun 08, 2006	16.88	17.17	16.61	17.11	1,179,143	+0.14(+0.81%)
Jun 07, 2006	17.06	17.31	16.97	16.97	870,630	-0.05(-0.27%)
Jun 06, 2006	16.93	17.13	16.87	17.02	1,033,819	+0.09(+0.54%)
Jun 05, 2006	17.02	17.19	16.88	16.93	1,383,869	-0.09(-0.54%)
Jun 02, 2006	17.04	17.25	16.95	17.02	1,260,025	-0.05(-0.27%)
Jun 01, 2006	17.04	17.24	16.89	17.06	1,371,703	+0.05(+0.32%)
May 31, 2006	16.35	17.02	16.35	17.01	2,098,873	+0.66(+4.02%)
May 30, 2006	16.88	16.88	16.17	16.35	2,255,595	-1.03(-5.93%)
May 26, 2006	17.55	17.62	17.34	17.38	713,470	-0.03(-0.16%)
May 25, 2006	17.34	17.56	17.23	17.41	498,881	+0.16(+0.95%)
May 24, 2006	17.40	17.48	17.10	17.25	1,073,383	-0.16(-0.89%)
May 23, 2006	17.45	17.72	17.35	17.40	910,852	+0.06(+0.37%)
May 22, 2006	17.41	17.56	17.25	17.34	951,403	-0.06(-0.37%)
May 19, 2006	17.35	17.47	17.04	17.40	864,164	+0.09(+0.53%)
May 18, 2006	17.05	17.52	16.98	17.31	797,201	+0.23(+1.34%)
May 17, 2006	17.22	17.35	17.05	17.08	767,172	-0.29(-1.68%)
May 16, 2006	17.47	17.49	17.29	17.37	634,013	-0.13(-0.73%)
May 15, 2006	17.25	17.53	17.21	17.50	507,210	+0.12(+0.68%)
May 12, 2006	17.70	17.75	17.34	17.38	771,336	-0.45(-2.51%)
May 11, 2006	17.76	18.00	17.56	17.83	753,691	+0.16(+0.93%)
May 10, 2006	17.56	17.92	17.55	17.66	709,524	-0.23(-1.27%)
May 09, 2006	17.92	18.00	17.67	17.89	831,943	-0.14(-0.76%)
May 08, 2006	17.95	18.13	17.53	18.03	827,888	-0.05(-0.25%)
May 05, 2006	17.85	18.08	17.64	18.08	1,123,688	+0.23(+1.28%)
May 04, 2006	17.68	17.91	17.66	17.85	582,612	+0.13(+0.72%)
May 03, 2006	17.55	17.74	17.26	17.72	838,738	+0.16(+0.88%)
May 02, 2006	17.23	17.61	17.06	17.56	760,158	+0.33(+1.91%)
May 01, 2006	17.87	17.91	17.23	17.24	892,221	-0.53(-2.98%)
Apr 28, 2006	17.68	17.87	17.02	17.77	763,665	-0.12(-0.66%)
Apr 27, 2006	17.34	18.01	17.34	17.88	893,974	+0.48(+2.78%)
Apr 26, 2006	17.79	17.83	17.33	17.40	1,105,056	-0.48(-2.70%)
Apr 25, 2006	17.02	18.01	16.70	17.88	2,788,013	+1.40(+8.47%)
Apr 24, 2006	16.75	16.75	16.40	16.49	832,710	-0.26(-1.53%)
Apr 21, 2006	17.13	17.13	16.62	16.74	822,956	-0.26(-1.56%)
Apr 20, 2006	16.87	17.11	16.71	17.01	619,436	+0.04(+0.22%)
Apr 19, 2006	16.55	17.11	16.36	16.97	817,915	+0.47(+2.82%)
Apr 18, 2006	16.45	16.51	16.25	16.51	1,123,249	+0.01(+0.06%)
Apr 17, 2006	16.61	16.62	16.36	16.50	229,165	-0.04(-0.22%)
Apr 13, 2006	16.71	16.68	16.48	16.53	364,406	-0.17(-1.04%)
Apr 12, 2006	16.48	16.74	16.38	16.71	479,811	+0.26(+1.61%)
Apr 11, 2006	16.51	16.62	16.33	16.44	562,227	-0.07(-0.44%)
Apr 10, 2006	16.50	16.65	16.24	16.52	667,659	-0.02(-0.11%)
Apr 07, 2006	16.68	16.77	16.42	16.53	362,214	-0.09(-0.55%)
Apr 06, 2006	16.69	16.80	16.56	16.62	473,235	-0.06(-0.38%)
Apr 05, 2006	16.50	16.74	16.46	16.69	636,752	+0.20(+1.22%)
Apr 04, 2006	16.38	16.60	16.31	16.49	988,556	+0.05(+0.33%)

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.