Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	15.43	15.54	15.37	15.50	523,471	+0.07(+0.44%)
Jun 29, 2006	15.09	15.56	15.07	15.43	2,789,020	+0.36(+2.36%)
Jun 28, 2006	15.50	15.50	14.76	15.08	240,185	-0.49(-3.16%)
Jun 27, 2006	15.33	15.60	15.26	15.57	117,171	+0.24(+1.56%)
Jun 26, 2006	15.46	15.49	15.11	15.33	61,653	-0.14(-0.88%)
Jun 23, 2006	15.13	15.69	15.06	15.47	78,162	+0.27(+1.80%)
Jun 22, 2006	15.02	15.33	15.02	15.20	79,185	+0.10(+0.68%)
Jun 21, 2006	15.36	15.38	14.92	15.09	55,079	-0.37(-2.39%)
Jun 20, 2006	15.69	15.78	15.46	15.46	38,277	-0.23(-1.48%)
Jun 19, 2006	15.40	15.81	15.37	15.69	174,441	+0.33(+2.14%)
Jun 16, 2006	15.15	15.67	15.15	15.37	87,074	+0.21(+1.40%)
Jun 15, 2006	14.96	15.35	14.76	15.15	130,173	-0.47(-3.02%)
Jun 14, 2006	15.63	15.91	15.54	15.63	62,091	+0.00(+0.00%)
Jun 13, 2006	15.57	15.86	15.54	15.63	333,542	-0.01(-0.09%)
Jun 12, 2006	16.06	16.13	15.54	15.64	274,519	-0.37(-2.31%)
Jun 09, 2006	16.02	16.12	15.98	16.01	44,998	-0.02(-0.13%)
Jun 08, 2006	16.12	16.13	15.91	16.03	183,645	-0.12(-0.76%)
Jun 07, 2006	16.26	16.44	16.13	16.15	142,592	-0.02(-0.13%)
Jun 06, 2006	16.43	16.48	15.61	16.17	219,439	-0.31(-1.91%)
Jun 05, 2006	16.53	16.57	16.36	16.49	119,654	+0.13(+0.80%)
Jun 02, 2006	16.50	16.55	16.29	16.36	118,047	-0.24(-1.44%)
Jun 01, 2006	16.29	16.60	16.26	16.60	134,410	+0.31(+1.89%)
May 31, 2006	16.19	16.37	16.14	16.29	71,442	+0.15(+0.93%)
May 30, 2006	16.29	16.43	15.74	16.14	305,638	-0.05(-0.30%)
May 26, 2006	16.08	16.32	16.02	16.19	75,825	+0.08(+0.51%)
May 25, 2006	15.91	16.24	15.87	16.11	408,199	+0.36(+2.30%)
May 24, 2006	15.79	16.29	15.57	15.74	602,948	-0.01(-0.09%)
May 23, 2006	15.61	16.45	15.61	15.76	447,499	+0.39(+2.54%)
May 22, 2006	15.85	15.88	15.31	15.37	595,351	-0.32(-2.05%)
May 19, 2006	15.74	15.98	15.56	15.69	160,708	+0.03(+0.17%)
May 18, 2006	15.23	15.98	15.23	15.66	1,067,395	+0.84(+5.63%)
May 17, 2006	15.52	16.09	14.65	14.83	735,898	+0.21(+1.45%)
May 16, 2006	14.48	14.62	14.34	14.61	100,807	+0.14(+0.95%)
May 15, 2006	14.61	14.75	14.48	14.48	59,316	-0.14(-0.94%)
May 12, 2006	14.75	14.81	14.51	14.61	88,974	-0.01(-0.05%)
May 11, 2006	15.20	15.25	14.43	14.62	82,253	-0.51(-3.39%)
May 10, 2006	15.09	15.16	15.09	15.13	25,128	-0.03(-0.18%)
May 09, 2006	15.20	15.37	15.13	15.16	111,327	-0.09(-0.58%)
May 08, 2006	15.20	15.33	15.17	15.25	74,510	+0.05(+0.36%)
May 05, 2006	15.26	15.28	15.16	15.20	76,847	-0.03(-0.22%)
May 04, 2006	15.30	15.32	15.17	15.23	77,724	-0.03(-0.22%)
May 03, 2006	15.24	15.28	15.07	15.26	238,432	+0.00(+0.00%)
May 02, 2006	15.16	15.33	15.09	15.26	203,515	-0.02(-0.13%)
May 01, 2006	15.16	15.37	15.16	15.28	301,693	-0.01(-0.09%)
Apr 28, 2006	15.48	15.50	15.26	15.30	58,731	+0.00(+0.00%)
Apr 27, 2006	15.64	15.64	15.30	15.30	31,118	-0.29(-1.89%)
Apr 26, 2006	15.37	15.81	15.33	15.59	315,718	+0.34(+2.24%)
Apr 25, 2006	15.26	15.39	15.19	15.25	275,541	+0.05(+0.36%)
Apr 24, 2006	15.20	15.30	15.10	15.20	52,449	+0.03(+0.18%)
Apr 21, 2006	15.02	15.26	15.02	15.17	150,189	+0.11(+0.73%)
Apr 20, 2006	15.20	15.25	15.02	15.06	152,380	-0.19(-1.26%)
Apr 19, 2006	15.15	15.33	15.15	15.25	74,948	+0.11(+0.72%)
Apr 18, 2006	15.11	15.28	14.99	15.14	99,200	+0.01(+0.09%)
Apr 17, 2006	14.99	15.13	14.78	15.13	104,606	+0.17(+1.14%)
Apr 13, 2006	14.51	15.13	14.52	14.96	154,426	+0.44(+3.07%)
Apr 12, 2006	15.43	15.47	14.51	14.51	446,769	-0.77(-5.06%)
Apr 11, 2006	15.37	15.37	15.13	15.28	118,632	-0.01(-0.09%)
Apr 10, 2006	15.43	15.47	15.16	15.30	130,758	-0.21(-1.32%)
Apr 07, 2006	15.57	15.67	15.35	15.50	106,505	-0.10(-0.66%)
Apr 06, 2006	15.67	15.68	15.44	15.61	141,569	-0.01(-0.04%)
Apr 05, 2006	15.74	15.74	15.57	15.61	49,527	-0.13(-0.83%)
Apr 04, 2006	15.78	15.91	15.72	15.74	158,224	-0.09(-0.56%)

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.