Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.71	17.81	17.39	17.67	849,293	+0.01(+0.04%)
Jun 29, 2006	16.68	17.72	16.68	17.66	973,392	+1.16(+7.05%)
Jun 28, 2006	16.75	17.02	16.32	16.50	743,080	-0.05(-0.31%)
Jun 27, 2006	16.90	17.16	16.38	16.55	515,794	-0.38(-2.23%)
Jun 26, 2006	16.83	17.21	16.68	16.93	645,947	+0.14(+0.82%)
Jun 23, 2006	16.83	17.25	16.64	16.79	567,938	-0.13(-0.77%)
Jun 22, 2006	16.57	16.97	16.46	16.92	629,437	+0.07(+0.43%)
Jun 21, 2006	16.46	17.45	16.46	16.85	774,999	+0.52(+3.16%)
Jun 20, 2006	16.67	17.07	16.27	16.33	608,662	-0.39(-2.35%)
Jun 19, 2006	17.55	17.59	16.50	16.72	658,329	-0.76(-4.32%)
Jun 16, 2006	17.19	17.91	17.12	17.48	1,333,031	+5.60(+47.08%)
Jun 15, 2006	11.39	11.89	11.37	11.88	527,076	+0.77(+6.89%)
Jun 14, 2006	10.82	11.14	10.82	11.12	571,446	+0.30(+2.75%)
Jun 13, 2006	10.84	11.13	10.64	10.82	665,758	-0.04(-0.39%)
Jun 12, 2006	11.21	11.39	10.85	10.86	824,666	-0.34(-3.03%)
Jun 09, 2006	11.60	11.65	11.00	11.20	696,302	-0.37(-3.18%)
Jun 08, 2006	11.88	11.88	10.86	11.57	729,734	-0.25(-2.13%)
Jun 07, 2006	11.90	12.21	11.67	11.82	532,029	-0.08(-0.68%)
Jun 06, 2006	12.03	12.08	11.55	11.90	564,017	-0.08(-0.70%)
Jun 05, 2006	12.66	12.66	11.92	11.99	542,347	-0.72(-5.64%)
Jun 02, 2006	12.84	12.87	12.51	12.71	457,115	+0.02(+0.15%)
Jun 01, 2006	12.45	12.70	12.28	12.69	511,392	+0.23(+1.87%)
May 31, 2006	12.33	12.70	12.25	12.45	876,672	+0.30(+2.44%)
May 30, 2006	12.40	12.42	12.09	12.16	608,387	-0.42(-3.31%)
May 26, 2006	12.44	12.72	12.44	12.57	332,053	+0.14(+1.09%)
May 25, 2006	12.52	12.73	12.29	12.44	887,816	+0.15(+1.21%)
May 24, 2006	12.21	12.41	11.86	12.29	1,053,740	+0.10(+0.85%)
May 23, 2006	12.28	12.52	12.07	12.19	1,011,846	+0.22(+1.81%)
May 22, 2006	12.08	12.20	11.78	11.97	502,930	-0.11(-0.91%)
May 19, 2006	12.06	12.31	11.71	12.08	698,985	+0.02(+0.16%)
May 18, 2006	12.57	12.67	12.03	12.06	547,713	-0.43(-3.44%)
May 17, 2006	12.99	12.99	12.45	12.49	649,661	-0.57(-4.35%)
May 16, 2006	13.02	13.19	12.81	13.06	620,356	+0.02(+0.17%)
May 15, 2006	13.00	13.20	12.80	13.03	1,016,386	-0.33(-2.47%)
May 12, 2006	14.04	14.04	13.27	13.36	845,716	-0.67(-4.79%)
May 11, 2006	14.62	14.69	14.03	14.04	393,759	-0.57(-3.87%)
May 10, 2006	14.89	14.91	14.52	14.60	299,034	-0.24(-1.63%)
May 09, 2006	14.56	14.97	14.54	14.84	426,985	+0.29(+1.98%)
May 08, 2006	14.54	14.62	14.44	14.56	299,240	+0.01(+0.09%)
May 05, 2006	14.73	14.79	14.50	14.54	368,788	+0.05(+0.33%)
May 04, 2006	13.96	14.59	13.96	14.49	569,795	+0.61(+4.40%)
May 03, 2006	14.07	14.08	13.73	13.88	331,022	-0.19(-1.35%)
May 02, 2006	13.65	14.08	13.44	14.07	520,266	+0.76(+5.70%)
May 01, 2006	13.57	13.79	13.29	13.32	663,282	-0.11(-0.79%)
Apr 28, 2006	13.50	13.82	13.37	13.42	344,642	-0.22(-1.61%)
Apr 27, 2006	13.83	13.97	13.34	13.64	555,555	-0.25(-1.79%)
Apr 26, 2006	14.57	14.57	13.81	13.89	737,576	-0.75(-5.14%)
Apr 25, 2006	14.86	15.34	14.61	14.64	959,633	+0.35(+2.44%)
Apr 24, 2006	14.68	14.68	14.22	14.29	381,170	-0.47(-3.15%)
Apr 21, 2006	14.89	14.95	14.55	14.76	378,487	+0.17(+1.17%)
Apr 20, 2006	15.05	15.05	14.41	14.59	297,796	-0.43(-2.86%)
Apr 19, 2006	14.67	15.02	14.63	15.02	363,422	+0.41(+2.81%)
Apr 18, 2006	13.59	14.61	13.72	14.61	415,015	+1.02(+7.49%)
Apr 17, 2006	13.70	13.89	13.50	13.59	215,246	-0.06(-0.45%)
Apr 13, 2006	13.56	13.80	13.40	13.65	200,594	+0.09(+0.67%)
Apr 12, 2006	13.35	13.59	13.35	13.56	154,160	+0.15(+1.16%)
Apr 11, 2006	13.73	13.81	13.32	13.41	304,606	-0.24(-1.77%)
Apr 10, 2006	13.89	13.96	13.58	13.65	418,730	-0.33(-2.33%)
Apr 07, 2006	14.18	14.31	13.78	13.97	334,324	-0.14(-0.96%)
Apr 06, 2006	14.57	14.61	13.95	14.11	381,377	-0.46(-3.15%)
Apr 05, 2006	14.36	14.67	14.24	14.57	272,412	+0.15(+1.05%)
Apr 04, 2006	14.46	14.57	14.35	14.42	430,906	-0.00(-0.02%)

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.