Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	15.73	15.95	15.65	15.78	273,522	+0.17(+1.10%)
Jun 29, 2006	15.56	15.77	15.44	15.60	304,493	+0.10(+0.67%)
Jun 28, 2006	15.64	15.67	15.20	15.50	129,149	-0.03(-0.22%)
Jun 27, 2006	15.84	15.94	15.48	15.53	80,874	-0.24(-1.53%)
Jun 26, 2006	15.61	15.90	15.58	15.78	97,785	+0.18(+1.16%)
Jun 23, 2006	15.41	15.84	15.36	15.60	230,957	+0.21(+1.34%)
Jun 22, 2006	15.91	15.92	15.34	15.39	166,439	-0.51(-3.20%)
Jun 21, 2006	15.30	15.94	15.30	15.90	220,646	+0.64(+4.18%)
Jun 20, 2006	14.97	15.53	14.97	15.26	157,083	+0.23(+1.55%)
Jun 19, 2006	15.85	15.85	14.97	15.03	180,010	-0.75(-4.75%)
Jun 16, 2006	16.20	16.23	15.60	15.78	500,196	-0.50(-3.07%)
Jun 15, 2006	16.03	16.46	15.92	16.28	193,724	+0.41(+2.61%)
Jun 14, 2006	15.66	16.44	15.66	15.86	124,374	+0.16(+0.99%)
Jun 13, 2006	15.85	16.33	15.65	15.71	114,508	-0.21(-1.30%)
Jun 12, 2006	16.25	16.25	15.90	15.91	104,763	-0.29(-1.81%)
Jun 09, 2006	16.36	16.85	16.20	16.21	81,665	-0.10(-0.63%)
Jun 08, 2006	16.38	16.57	16.08	16.31	158,842	-0.09(-0.58%)
Jun 07, 2006	16.44	17.15	16.38	16.41	114,526	-0.01(-0.05%)
Jun 06, 2006	16.27	16.74	16.25	16.41	119,617	+0.22(+1.38%)
Jun 05, 2006	16.83	16.90	16.18	16.19	130,890	-0.72(-4.28%)
Jun 02, 2006	17.11	17.37	16.85	16.91	62,171	-0.33(-1.90%)
Jun 01, 2006	16.42	17.35	16.42	17.24	117,335	+0.88(+5.37%)
May 31, 2006	16.26	16.37	16.11	16.36	89,248	+0.20(+1.23%)
May 30, 2006	16.54	16.65	16.12	16.16	70,654	-0.47(-2.80%)
May 26, 2006	17.02	17.21	16.50	16.63	66,388	-0.37(-2.18%)
May 25, 2006	16.43	17.16	16.41	17.00	111,271	+0.56(+3.41%)
May 24, 2006	16.74	17.08	15.99	16.44	173,599	-0.37(-2.21%)
May 23, 2006	16.95	17.17	16.72	16.81	84,211	-0.03(-0.15%)
May 22, 2006	16.91	17.24	16.72	16.84	133,872	-0.20(-1.16%)
May 19, 2006	16.87	17.44	16.82	17.03	158,369	+0.13(+0.76%)
May 18, 2006	17.07	17.46	16.87	16.91	104,414	-0.14(-0.81%)
May 17, 2006	17.37	17.63	16.95	17.04	109,681	-0.53(-3.04%)
May 16, 2006	17.46	18.10	17.33	17.58	92,283	+0.16(+0.94%)
May 15, 2006	17.67	17.67	16.90	17.41	86,665	-0.34(-1.94%)
May 12, 2006	18.02	18.51	17.74	17.76	127,129	-0.35(-1.95%)
May 11, 2006	18.53	18.68	17.97	18.11	197,376	-0.57(-3.05%)
May 10, 2006	18.27	18.70	18.27	18.68	95,982	+0.42(+2.31%)
May 09, 2006	18.52	18.65	18.26	18.26	92,526	-0.32(-1.72%)
May 08, 2006	18.76	19.11	18.45	18.58	140,670	-0.19(-1.01%)
May 05, 2006	18.73	19.15	18.60	18.77	99,699	+0.09(+0.46%)
May 04, 2006	18.27	18.74	18.27	18.68	97,514	+0.36(+1.98%)
May 03, 2006	18.24	18.47	18.12	18.32	102,750	+0.00(+0.00%)
May 02, 2006	18.09	18.67	18.02	18.32	135,410	+0.23(+1.29%)
May 01, 2006	18.67	18.87	17.99	18.09	228,277	-0.59(-3.14%)
Apr 28, 2006	18.12	18.73	17.96	18.67	173,996	+0.55(+3.04%)
Apr 27, 2006	17.92	18.78	17.51	18.12	255,603	+0.03(+0.14%)
Apr 26, 2006	16.84	18.29	16.84	18.10	434,886	+1.18(+6.98%)
Apr 25, 2006	16.91	17.59	16.78	16.91	910,793	+1.97(+13.15%)
Apr 24, 2006	14.85	14.96	14.66	14.95	151,732	-0.01(-0.06%)
Apr 21, 2006	15.23	15.23	14.84	14.96	105,458	-0.01(-0.06%)
Apr 20, 2006	14.99	15.05	14.88	14.97	52,429	-0.08(-0.52%)
Apr 19, 2006	15.11	15.37	15.00	15.04	123,373	+0.01(+0.06%)
Apr 18, 2006	14.90	15.09	14.90	15.03	161,921	+0.14(+0.93%)
Apr 17, 2006	15.01	15.09	14.78	14.90	53,160	-0.16(-1.03%)
Apr 13, 2006	14.78	15.22	14.67	15.05	64,940	+0.23(+1.57%)
Apr 12, 2006	15.10	15.15	14.57	14.82	190,004	-0.28(-1.83%)
Apr 11, 2006	15.31	15.31	14.91	15.10	91,914	-0.14(-0.91%)
Apr 10, 2006	15.22	15.56	15.12	15.23	81,494	-0.03(-0.23%)
Apr 07, 2006	15.00	15.39	14.96	15.27	315,835	+0.27(+1.78%)
Apr 06, 2006	15.13	15.23	14.95	15.00	270,368	-0.25(-1.64%)
Apr 05, 2006	15.30	15.35	15.09	15.25	111,672	-0.10(-0.67%)
Apr 04, 2006	15.53	15.66	15.28	15.35	265,925	-0.18(-1.17%)

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.