Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.66	17.71	17.50	17.61	858,332	+0.15(+0.85%)
Jun 29, 2006	17.15	17.52	17.13	17.46	824,338	+0.52(+3.06%)
Jun 28, 2006	16.96	17.02	16.80	16.94	310,391	-0.01(-0.09%)
Jun 27, 2006	17.10	17.12	16.88	16.95	578,561	-0.10(-0.61%)
Jun 26, 2006	16.92	17.06	16.86	17.06	285,706	+0.23(+1.37%)
Jun 23, 2006	16.68	16.89	16.63	16.83	440,834	+0.09(+0.53%)
Jun 22, 2006	16.78	16.84	16.69	16.74	393,216	-0.12(-0.70%)
Jun 21, 2006	16.67	16.94	16.61	16.86	630,361	+0.39(+2.39%)
Jun 20, 2006	16.55	16.68	16.46	16.46	539,577	-0.02(-0.14%)
Jun 19, 2006	16.75	16.75	16.44	16.49	624,560	-0.34(-2.03%)
Jun 16, 2006	16.89	16.90	16.72	16.83	711,837	-0.16(-0.96%)
Jun 15, 2006	16.74	16.99	16.72	16.99	1,115,305	+0.44(+2.64%)
Jun 14, 2006	16.49	16.66	16.37	16.55	1,470,347	+0.13(+0.81%)
Jun 13, 2006	16.81	16.98	16.38	16.42	2,456,559	-0.59(-3.44%)
Jun 12, 2006	17.32	17.41	16.96	17.01	1,062,022	-0.22(-1.29%)
Jun 09, 2006	17.36	17.44	17.17	17.23	588,004	+0.21(+1.22%)
Jun 08, 2006	17.10	17.10	16.63	17.02	2,545,725	-0.30(-1.71%)
Jun 07, 2006	17.41	17.58	17.24	17.32	1,122,050	-0.31(-1.77%)
Jun 06, 2006	17.63	17.67	17.42	17.63	1,437,163	-0.17(-0.96%)
Jun 05, 2006	18.15	18.20	17.79	17.80	698,482	-0.38(-2.08%)
Jun 02, 2006	18.22	18.24	18.09	18.18	1,097,499	+0.16(+0.91%)
Jun 01, 2006	17.69	18.12	17.64	18.01	1,166,430	+0.00(+0.00%)
May 31, 2006	18.01	18.07	17.86	18.01	1,372,684	+0.21(+1.17%)
May 30, 2006	18.07	18.09	17.81	17.81	882,883	-0.07(-0.41%)
May 26, 2006	17.80	17.88	17.70	17.88	1,200,694	+0.16(+0.88%)
May 25, 2006	17.42	17.73	17.38	17.73	679,327	+0.62(+3.64%)
May 24, 2006	17.07	17.24	16.89	17.10	1,205,954	-0.16(-0.94%)
May 23, 2006	17.39	17.55	17.25	17.27	929,691	+0.01(+0.09%)
May 22, 2006	17.13	17.27	16.91	17.25	2,462,899	-0.15(-0.85%)
May 19, 2006	17.17	17.42	16.99	17.40	1,337,072	+0.06(+0.34%)
May 18, 2006	17.65	17.65	17.27	17.34	1,630,332	-0.24(-1.35%)
May 17, 2006	18.01	18.04	17.55	17.58	988,640	-0.37(-2.07%)
May 16, 2006	18.01	18.10	17.75	17.95	1,043,002	+0.07(+0.37%)
May 15, 2006	18.16	18.16	17.70	17.88	1,437,433	-0.42(-2.27%)
May 12, 2006	18.54	18.54	18.16	18.30	2,959,580	-0.30(-1.63%)
May 11, 2006	18.92	18.96	18.55	18.60	982,165	-0.29(-1.53%)
May 10, 2006	18.89	18.92	18.77	18.89	1,165,216	+0.01(+0.08%)
May 09, 2006	18.70	18.99	18.70	18.87	1,161,439	+0.23(+1.23%)
May 08, 2006	18.67	18.69	18.47	18.64	1,223,760	-0.07(-0.40%)
May 05, 2006	18.62	18.72	18.58	18.72	745,290	+0.24(+1.28%)
May 04, 2006	18.51	18.61	18.44	18.48	1,034,099	-0.08(-0.44%)
May 03, 2006	18.78	18.78	18.48	18.56	833,242	-0.15(-0.79%)
May 02, 2006	18.60	18.71	18.54	18.71	846,191	+0.20(+1.08%)
May 01, 2006	18.53	18.70	18.45	18.51	898,126	+0.08(+0.44%)
Apr 28, 2006	18.40	18.47	18.36	18.43	579,640	+0.12(+0.65%)
Apr 27, 2006	18.24	18.51	18.16	18.31	1,822,556	-0.13(-0.68%)
Apr 26, 2006	18.55	18.58	18.38	18.44	1,610,098	+0.05(+0.28%)
Apr 25, 2006	18.41	18.56	18.30	18.38	539,712	+0.03(+0.16%)
Apr 24, 2006	18.38	18.43	18.26	18.36	404,008	-0.11(-0.60%)
Apr 21, 2006	18.42	18.47	18.34	18.47	1,020,879	+0.23(+1.26%)
Apr 20, 2006	18.55	18.87	18.21	18.24	1,262,070	-0.35(-1.87%)
Apr 19, 2006	18.46	18.61	18.40	18.58	1,349,347	+0.11(+0.60%)
Apr 18, 2006	18.21	18.48	18.21	18.47	583,282	+0.33(+1.80%)
Apr 17, 2006	18.07	18.20	18.07	18.15	571,816	+0.17(+0.95%)
Apr 13, 2006	17.95	17.98	17.74	17.98	511,519	+0.03(+0.16%)
Apr 12, 2006	18.02	18.02	17.87	17.95	642,366	-0.01(-0.04%)
Apr 11, 2006	18.26	18.26	17.93	17.95	855,904	-0.10(-0.53%)
Apr 10, 2006	18.13	18.16	17.98	18.05	932,524	+0.07(+0.41%)
Apr 07, 2006	18.16	18.20	17.96	17.98	1,427,856	-0.12(-0.66%)
Apr 06, 2006	18.01	18.15	17.93	18.10	715,074	+0.21(+1.20%)
Apr 05, 2006	17.72	17.94	17.72	17.88	617,141	+0.18(+1.00%)
Apr 04, 2006	17.62	17.75	17.57	17.70	1,179,920	+0.10(+0.59%)

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.