Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.77	18.00	17.40	18.00	354,736	+0.38(+2.16%)
Jun 29, 2006	17.05	17.77	16.79	17.62	174,000	+0.74(+4.38%)
Jun 28, 2006	16.83	16.93	16.55	16.88	103,169	+0.16(+0.96%)
Jun 27, 2006	16.99	17.37	16.42	16.72	206,671	-0.32(-1.88%)
Jun 26, 2006	16.43	17.07	16.26	17.04	121,400	+0.76(+4.67%)
Jun 23, 2006	16.14	16.66	15.89	16.28	103,907	+0.07(+0.43%)
Jun 22, 2006	16.29	16.58	15.88	16.21	181,621	-0.20(-1.22%)
Jun 21, 2006	16.19	16.52	15.96	16.41	183,726	+0.24(+1.48%)
Jun 20, 2006	16.59	16.59	15.84	16.17	210,258	+0.23(+1.44%)
Jun 19, 2006	15.89	16.09	15.77	15.94	310,326	-0.01(-0.06%)
Jun 16, 2006	16.42	16.52	15.83	15.95	531,629	-0.49(-2.98%)
Jun 15, 2006	16.22	16.54	15.89	16.44	141,733	+0.46(+2.88%)
Jun 14, 2006	15.77	16.23	15.53	15.98	175,901	+0.16(+1.01%)
Jun 13, 2006	15.89	16.38	15.46	15.82	251,801	+0.19(+1.22%)
Jun 12, 2006	16.27	16.44	15.57	15.63	174,192	-0.67(-4.11%)
Jun 09, 2006	16.60	17.05	16.20	16.30	137,468	-0.10(-0.61%)
Jun 08, 2006	16.27	16.55	15.75	16.40	229,825	+0.05(+0.31%)
Jun 07, 2006	16.42	17.07	16.25	16.35	117,308	-0.04(-0.24%)
Jun 06, 2006	16.38	16.64	16.20	16.39	145,539	+0.13(+0.80%)
Jun 05, 2006	17.05	17.22	16.08	16.26	168,775	-0.92(-5.36%)
Jun 02, 2006	17.97	18.22	16.78	17.18	148,287	-0.43(-2.44%)
Jun 01, 2006	16.58	17.67	16.58	17.61	185,964	+1.11(+6.73%)
May 31, 2006	16.21	16.80	16.05	16.50	247,228	+0.44(+2.74%)
May 30, 2006	16.70	17.10	16.01	16.06	253,613	-0.71(-4.23%)
May 26, 2006	16.33	16.89	16.31	16.77	159,339	+0.49(+3.01%)
May 25, 2006	16.59	16.70	16.13	16.28	303,012	-0.20(-1.21%)
May 24, 2006	16.54	17.01	15.91	16.48	350,578	-0.10(-0.60%)
May 23, 2006	16.67	17.23	16.12	16.58	605,093	+0.09(+0.55%)
May 22, 2006	14.65	16.65	14.10	16.49	1,137,174	+2.47(+17.62%)
May 19, 2006	13.67	14.02	13.37	14.02	249,944	+0.24(+1.74%)
May 18, 2006	13.50	13.95	13.37	13.78	100,337	+0.40(+2.99%)
May 17, 2006	13.55	13.65	13.02	13.38	145,705	-0.26(-1.91%)
May 16, 2006	13.67	14.15	13.49	13.64	107,141	+0.07(+0.52%)
May 15, 2006	13.50	13.97	13.24	13.57	230,668	+0.01(+0.07%)
May 12, 2006	14.42	14.42	13.55	13.56	243,026	-0.89(-6.16%)
May 11, 2006	15.02	15.09	14.44	14.45	245,223	-0.64(-4.24%)
May 10, 2006	15.93	15.93	14.98	15.09	110,344	-0.79(-4.97%)
May 09, 2006	16.12	16.12	15.69	15.88	117,265	-0.17(-1.06%)
May 08, 2006	16.10	16.25	15.90	16.05	186,984	+0.01(+0.06%)
May 05, 2006	15.40	16.13	15.26	16.04	289,548	+0.73(+4.77%)
May 04, 2006	15.07	15.31	14.95	15.31	129,309	+0.15(+0.99%)
May 03, 2006	14.87	15.24	14.86	15.16	118,239	+0.27(+1.81%)
May 02, 2006	14.29	15.21	14.26	14.89	232,062	+0.56(+3.91%)
May 01, 2006	14.55	14.98	14.28	14.33	142,624	-0.15(-1.04%)
Apr 28, 2006	14.70	14.99	14.40	14.48	156,600	-0.28(-1.90%)
Apr 27, 2006	14.85	15.25	14.66	14.76	75,885	-0.22(-1.47%)
Apr 26, 2006	15.11	15.24	14.87	14.98	92,334	-0.10(-0.66%)
Apr 25, 2006	14.96	15.24	14.84	15.08	131,397	+0.24(+1.62%)
Apr 24, 2006	14.92	15.00	14.46	14.84	144,016	+0.02(+0.13%)
Apr 21, 2006	15.08	15.08	14.42	14.82	133,584	-0.12(-0.80%)
Apr 20, 2006	15.11	15.11	14.72	14.94	83,282	-0.09(-0.60%)
Apr 19, 2006	15.15	15.30	14.81	15.03	100,094	-0.04(-0.27%)
Apr 18, 2006	14.45	15.14	14.52	15.07	150,739	+0.62(+4.29%)
Apr 17, 2006	14.38	14.79	14.25	14.45	108,723	-0.06(-0.41%)
Apr 13, 2006	14.60	14.83	14.39	14.51	72,034	-0.19(-1.29%)
Apr 12, 2006	14.49	14.81	14.39	14.70	61,164	+0.21(+1.45%)
Apr 11, 2006	14.67	14.68	14.40	14.49	110,744	-0.01(-0.07%)
Apr 10, 2006	14.60	15.07	14.46	14.50	138,806	-0.03(-0.21%)
Apr 07, 2006	15.05	15.16	14.38	14.53	115,213	-0.45(-3.00%)
Apr 06, 2006	15.03	15.23	14.93	14.98	168,742	+0.01(+0.07%)
Apr 05, 2006	15.15	15.25	14.86	14.97	129,804	-0.15(-0.99%)
Apr 04, 2006	15.24	15.29	14.80	15.12	235,148	-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.