Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.83	17.85	17.63	17.71	3,584,616	-0.09(-0.52%)
Jun 29, 2006	17.17	17.80	17.15	17.80	4,974,755	+0.77(+4.54%)
Jun 28, 2006	16.81	17.03	16.80	17.03	1,995,452	+0.40(+2.41%)
Jun 27, 2006	16.79	16.95	16.57	16.63	2,004,991	-0.06(-0.39%)
Jun 26, 2006	16.66	16.72	16.61	16.69	783,958	+0.04(+0.22%)
Jun 23, 2006	16.49	16.68	16.39	16.66	784,825	+0.16(+0.95%)
Jun 22, 2006	16.48	16.51	16.26	16.50	3,131,498	-0.05(-0.29%)
Jun 21, 2006	16.19	16.67	16.19	16.55	2,730,413	+0.48(+2.96%)
Jun 20, 2006	16.07	16.29	16.01	16.07	1,509,380	+0.01(+0.07%)
Jun 19, 2006	16.38	16.44	15.94	16.06	3,333,559	-0.33(-1.98%)
Jun 16, 2006	16.46	16.48	16.30	16.39	3,806,622	+0.01(+0.08%)
Jun 15, 2006	15.91	16.46	15.89	16.37	3,804,888	+0.71(+4.57%)
Jun 14, 2006	15.34	15.66	15.29	15.66	4,934,864	+0.46(+3.02%)
Jun 13, 2006	15.34	15.57	15.04	15.20	5,544,079	-0.60(-3.78%)
Jun 12, 2006	16.16	16.24	15.53	15.80	2,432,093	-0.36(-2.25%)
Jun 09, 2006	16.37	16.48	16.12	16.16	4,355,133	-0.24(-1.43%)
Jun 08, 2006	16.38	16.55	15.81	16.40	8,480,456	-0.50(-2.95%)
Jun 07, 2006	17.07	17.32	16.90	16.90	4,457,030	-0.19(-1.13%)
Jun 06, 2006	17.25	17.27	16.73	17.09	4,545,052	+0.37(+2.21%)
Jun 05, 2006	17.38	17.39	16.68	16.72	4,262,342	-0.54(-3.14%)
Jun 02, 2006	17.15	17.32	17.07	17.26	2,282,065	+0.20(+1.16%)
Jun 01, 2006	16.77	17.15	16.69	17.06	2,834,912	+0.17(+0.98%)
May 31, 2006	16.78	16.95	16.74	16.90	1,884,883	+0.29(+1.76%)
May 30, 2006	17.14	17.14	16.60	16.61	3,452,800	-0.65(-3.79%)
May 26, 2006	17.26	17.32	17.06	17.26	2,435,995	-0.09(-0.55%)
May 25, 2006	16.84	17.37	16.84	17.35	2,534,424	+0.50(+2.94%)
May 24, 2006	17.08	17.23	16.35	16.86	4,864,186	-0.23(-1.35%)
May 23, 2006	17.18	17.51	17.07	17.09	4,502,125	+0.26(+1.55%)
May 22, 2006	16.79	16.95	16.49	16.83	9,881,002	-1.19(-6.63%)
May 19, 2006	17.91	18.10	17.56	18.02	2,816,267	+0.36(+2.04%)
May 18, 2006	17.78	18.01	17.66	17.66	3,216,485	-0.16(-0.88%)
May 17, 2006	18.29	18.44	17.75	17.82	5,040,230	-0.58(-3.15%)
May 16, 2006	18.18	18.43	18.10	18.40	2,760,332	+0.13(+0.73%)
May 15, 2006	18.17	18.40	18.00	18.27	5,009,444	-0.30(-1.61%)
May 12, 2006	18.73	18.89	18.42	18.57	4,637,844	-0.14(-0.76%)
May 11, 2006	19.15	19.16	18.68	18.71	2,448,136	-0.30(-1.55%)
May 10, 2006	19.06	19.08	18.90	19.00	2,656,267	-0.24(-1.26%)
May 09, 2006	19.11	19.31	19.06	19.25	3,184,832	-0.06(-0.33%)
May 08, 2006	19.24	19.35	19.08	19.31	2,928,571	+0.39(+2.04%)
May 05, 2006	18.87	18.94	18.80	18.93	1,842,823	+0.18(+0.93%)
May 04, 2006	18.68	18.75	18.63	18.75	1,693,229	+0.26(+1.40%)
May 03, 2006	18.67	18.68	18.40	18.49	2,246,943	-0.12(-0.67%)
May 02, 2006	18.44	18.63	18.40	18.62	3,118,924	+0.42(+2.31%)
May 01, 2006	18.21	18.34	18.16	18.20	2,457,242	+0.07(+0.38%)
Apr 28, 2006	17.99	18.17	17.87	18.13	2,096,916	+0.47(+2.68%)
Apr 27, 2006	17.77	17.79	17.41	17.65	4,043,804	-0.40(-2.22%)
Apr 26, 2006	18.06	18.13	18.03	18.06	2,557,838	+0.15(+0.84%)
Apr 25, 2006	17.99	18.11	17.87	17.91	3,505,266	-0.47(-2.54%)
Apr 24, 2006	18.45	18.45	18.35	18.37	2,837,514	-0.46(-2.44%)
Apr 21, 2006	18.77	18.91	18.76	18.83	2,772,907	+0.10(+0.54%)
Apr 20, 2006	18.81	18.84	18.57	18.73	3,069,493	-0.01(-0.06%)
Apr 19, 2006	18.62	18.74	18.40	18.74	2,976,701	+0.20(+1.06%)
Apr 18, 2006	18.36	18.54	18.30	18.54	5,428,307	+0.64(+3.55%)
Apr 17, 2006	17.75	17.91	17.73	17.91	3,514,372	+0.23(+1.30%)
Apr 13, 2006	17.55	17.70	17.57	17.68	968,674	+0.13(+0.72%)
Apr 12, 2006	17.55	17.56	17.50	17.55	2,115,561	-0.03(-0.17%)
Apr 11, 2006	17.87	17.92	17.56	17.58	2,015,831	-0.32(-1.80%)
Apr 10, 2006	17.85	17.91	17.78	17.90	1,722,714	+0.20(+1.11%)
Apr 07, 2006	17.99	18.00	17.64	17.71	2,929,872	-0.25(-1.37%)
Apr 06, 2006	18.02	18.02	17.84	17.95	2,210,520	+0.14(+0.78%)
Apr 05, 2006	17.70	18.04	17.67	17.82	1,499,841	+0.12(+0.65%)
Apr 04, 2006	17.55	18.03	17.53	17.70	1,344,610	+0.24(+1.37%)

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.