Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.88	17.90	17.42	17.55	3,783,202	-0.15(-0.85%)
Jun 29, 2006	16.93	17.75	16.69	17.70	5,021,000	+0.65(+3.81%)
Jun 28, 2006	16.87	17.17	16.42	17.05	4,921,358	-0.05(-0.29%)
Jun 27, 2006	17.34	17.45	17.09	17.10	3,098,895	-0.19(-1.10%)
Jun 26, 2006	17.23	17.49	17.18	17.29	2,264,800	+0.05(+0.29%)
Jun 23, 2006	17.18	17.52	17.07	17.24	2,719,063	-0.01(-0.06%)
Jun 22, 2006	17.34	17.89	17.06	17.25	6,239,493	-0.58(-3.25%)
Jun 21, 2006	17.42	17.94	17.42	17.83	4,893,837	+0.37(+2.12%)
Jun 20, 2006	17.50	17.74	17.44	17.46	3,579,888	-0.10(-0.57%)
Jun 19, 2006	17.78	17.86	17.47	17.56	2,620,707	-0.12(-0.68%)
Jun 16, 2006	17.87	18.07	17.57	17.68	3,873,037	-0.27(-1.50%)
Jun 15, 2006	17.65	18.09	17.33	17.95	3,745,606	+0.48(+2.75%)
Jun 14, 2006	17.50	17.74	17.09	17.47	4,384,084	+0.07(+0.40%)
Jun 13, 2006	17.59	17.79	17.35	17.40	4,036,018	-0.14(-0.80%)
Jun 12, 2006	17.92	18.02	17.52	17.54	3,330,297	-0.28(-1.57%)
Jun 09, 2006	18.06	18.30	17.71	17.82	3,408,590	-0.23(-1.27%)
Jun 08, 2006	17.87	18.30	17.62	18.05	5,533,291	+0.03(+0.17%)
Jun 07, 2006	18.46	18.53	17.99	18.02	3,720,952	-0.41(-2.22%)
Jun 06, 2006	18.50	18.58	18.25	18.43	4,581,907	+0.03(+0.16%)
Jun 05, 2006	18.95	18.98	18.33	18.40	7,285,955	-0.66(-3.46%)
Jun 02, 2006	19.10	19.65	18.82	19.06	6,240,934	-0.41(-2.11%)
Jun 01, 2006	19.66	19.68	19.16	19.47	8,413,328	-0.09(-0.46%)
May 31, 2006	19.10	19.63	19.08	19.56	9,589,664	+0.55(+2.89%)
May 30, 2006	19.17	19.27	18.94	19.01	5,172,670	-0.17(-0.89%)
May 26, 2006	18.98	19.36	18.79	19.18	6,627,309	+0.16(+0.84%)
May 25, 2006	19.08	19.12	18.69	19.02	4,975,922	+0.03(+0.16%)
May 24, 2006	18.14	19.16	17.91	18.99	11,415,619	+0.85(+4.69%)
May 23, 2006	18.51	18.77	18.12	18.14	5,524,489	-0.23(-1.25%)
May 22, 2006	18.51	18.54	18.09	18.37	8,614,826	-0.36(-1.92%)
May 19, 2006	18.54	18.74	18.24	18.73	10,525,375	+0.00(+0.00%)
May 18, 2006	19.36	19.41	18.69	18.73	5,449,146	-0.70(-3.60%)
May 17, 2006	19.65	19.80	19.33	19.43	4,759,921	-0.36(-1.82%)
May 16, 2006	19.50	19.90	19.35	19.79	5,915,443	+0.21(+1.07%)
May 15, 2006	19.63	19.96	19.25	19.58	5,260,933	-0.05(-0.25%)
May 12, 2006	20.08	20.22	19.60	19.63	4,355,409	-0.48(-2.39%)
May 11, 2006	20.18	20.37	19.91	20.11	6,694,716	+0.01(+0.05%)
May 10, 2006	21.05	21.05	19.98	20.10	10,059,196	-0.97(-4.60%)
May 09, 2006	21.40	21.46	20.90	21.07	9,879,932	-0.94(-4.27%)
May 08, 2006	21.81	22.18	21.64	22.01	3,594,463	+0.20(+0.92%)
May 05, 2006	21.95	22.04	21.56	21.81	3,361,967	+0.00(+0.00%)
May 04, 2006	21.98	22.29	21.73	21.81	4,367,334	-0.22(-1.00%)
May 03, 2006	21.52	22.05	21.50	22.03	4,783,844	+0.37(+1.71%)
May 02, 2006	21.41	21.70	21.27	21.66	4,057,079	+0.35(+1.64%)
May 01, 2006	21.75	21.95	21.26	21.31	6,011,827	-0.53(-2.43%)
Apr 28, 2006	20.56	21.89	20.52	21.84	13,657,600	+0.23(+1.06%)
Apr 27, 2006	21.20	22.02	21.03	21.61	6,844,684	+0.22(+1.03%)
Apr 26, 2006	21.46	21.71	21.06	21.39	2,914,103	-0.04(-0.19%)
Apr 25, 2006	21.30	21.52	21.03	21.43	2,127,251	+0.23(+1.08%)
Apr 24, 2006	21.32	21.45	21.02	21.20	2,918,072	-0.15(-0.70%)
Apr 21, 2006	21.82	21.86	21.18	21.35	3,657,200	-0.29(-1.34%)
Apr 20, 2006	21.64	21.87	21.36	21.64	5,499,232	+0.04(+0.19%)
Apr 19, 2006	21.32	21.67	21.05	21.60	5,236,928	+0.37(+1.74%)
Apr 18, 2006	20.36	21.39	20.35	21.23	6,097,838	+0.87(+4.27%)
Apr 17, 2006	20.52	20.94	20.19	20.36	3,050,920	-0.21(-1.02%)
Apr 13, 2006	20.40	20.92	20.35	20.57	2,347,687	+0.20(+0.98%)
Apr 12, 2006	20.79	20.88	20.32	20.37	4,002,990	-0.42(-2.02%)
Apr 11, 2006	21.00	21.01	20.45	20.79	3,564,702	-0.04(-0.19%)
Apr 10, 2006	20.75	21.03	20.57	20.83	3,349,214	+0.12(+0.58%)
Apr 07, 2006	21.32	21.49	20.56	20.71	4,279,890	-0.49(-2.31%)
Apr 06, 2006	20.82	21.26	20.75	21.20	4,608,299	+0.33(+1.58%)
Apr 05, 2006	20.17	21.01	20.16	20.87	4,467,075	+0.63(+3.11%)
Apr 04, 2006	20.64	20.76	20.16	20.24	6,306,667	-0.37(-1.80%)

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.