Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.89	15.11	14.81	15.11	6,004,259	+0.21(+1.41%)
Jun 29, 2006	14.83	14.93	14.71	14.90	4,072,547	+0.19(+1.27%)
Jun 28, 2006	14.82	14.83	14.66	14.71	6,904,042	-0.03(-0.19%)
Jun 27, 2006	14.73	14.90	14.72	14.74	4,781,169	-0.04(-0.28%)
Jun 26, 2006	14.64	14.81	14.63	14.78	2,077,969	+0.14(+0.93%)
Jun 23, 2006	14.51	14.80	14.47	14.64	2,799,421	+0.06(+0.42%)
Jun 22, 2006	14.61	14.70	14.44	14.58	3,645,534	-0.08(-0.57%)
Jun 21, 2006	14.70	14.82	14.61	14.67	2,577,469	-0.05(-0.35%)
Jun 20, 2006	14.74	14.84	14.67	14.72	2,555,872	-0.01(-0.10%)
Jun 19, 2006	14.92	14.93	14.64	14.73	3,088,088	-0.19(-1.25%)
Jun 16, 2006	14.78	14.94	14.78	14.92	4,011,178	+0.07(+0.44%)
Jun 15, 2006	14.70	14.94	14.66	14.85	3,086,591	+0.19(+1.31%)
Jun 14, 2006	14.59	14.69	14.48	14.66	4,516,451	+0.00(+0.00%)
Jun 13, 2006	14.74	14.84	14.66	14.66	9,232,404	-0.08(-0.57%)
Jun 12, 2006	14.63	14.86	14.56	14.75	9,002,967	+0.20(+1.35%)
Jun 09, 2006	14.23	14.63	14.22	14.55	5,813,739	+0.29(+2.03%)
Jun 08, 2006	14.23	14.33	14.15	14.26	4,836,123	+0.07(+0.46%)
Jun 07, 2006	14.17	14.25	14.08	14.19	2,694,646	-0.02(-0.16%)
Jun 06, 2006	14.28	14.36	14.04	14.22	4,551,519	+0.03(+0.20%)
Jun 05, 2006	14.31	14.41	14.17	14.19	3,169,342	-0.15(-1.08%)
Jun 02, 2006	14.33	14.41	14.19	14.34	2,742,116	+0.08(+0.59%)
Jun 01, 2006	14.06	14.26	13.96	14.26	3,995,569	+0.34(+2.42%)
May 31, 2006	13.89	14.10	13.66	13.92	10,612,656	+0.08(+0.61%)
May 30, 2006	14.10	14.15	13.75	13.84	4,455,938	-0.27(-1.92%)
May 26, 2006	13.98	14.11	13.87	14.11	2,813,748	+0.16(+1.14%)
May 25, 2006	13.89	13.96	13.81	13.95	2,664,497	+0.16(+1.19%)
May 24, 2006	13.69	13.83	13.48	13.79	2,515,459	+0.11(+0.82%)
May 23, 2006	13.93	13.99	13.67	13.67	2,975,828	-0.19(-1.35%)
May 22, 2006	13.85	14.06	13.75	13.86	4,830,349	-0.04(-0.27%)
May 19, 2006	13.80	14.03	13.70	13.90	3,421,871	+0.17(+1.23%)
May 18, 2006	13.69	13.88	13.66	13.73	5,580,668	+0.07(+0.51%)
May 17, 2006	13.69	13.79	13.47	13.66	4,279,531	-0.20(-1.42%)
May 16, 2006	13.80	13.89	13.72	13.86	2,558,011	+0.05(+0.37%)
May 15, 2006	13.78	13.88	13.64	13.81	3,810,822	+0.05(+0.34%)
May 12, 2006	14.01	14.10	13.71	13.76	3,204,196	-0.25(-1.80%)
May 11, 2006	14.18	14.18	13.85	14.01	3,196,712	-0.09(-0.66%)
May 10, 2006	14.11	14.28	14.07	14.10	6,186,867	-0.04(-0.30%)
May 09, 2006	14.25	14.42	14.06	14.15	3,395,571	-0.04(-0.26%)
May 08, 2006	14.30	14.33	14.10	14.18	3,354,516	-0.06(-0.39%)
May 05, 2006	13.82	14.27	13.82	14.24	6,743,886	+0.49(+3.54%)
May 04, 2006	13.57	13.77	13.45	13.75	9,103,038	+0.34(+2.55%)
May 03, 2006	13.52	13.57	13.35	13.41	3,414,174	-0.21(-1.51%)
May 02, 2006	13.47	13.62	13.44	13.62	5,159,001	+0.24(+1.78%)
May 01, 2006	13.61	13.73	13.31	13.38	3,570,053	-0.20(-1.48%)
Apr 28, 2006	13.38	13.68	13.30	13.58	4,149,738	+0.19(+1.40%)
Apr 27, 2006	13.02	13.61	13.02	13.39	3,665,420	+0.06(+0.46%)
Apr 26, 2006	13.47	13.55	13.29	13.33	2,382,886	-0.15(-1.11%)
Apr 25, 2006	13.77	13.77	13.45	13.48	2,242,616	-0.26(-1.87%)
Apr 24, 2006	13.67	13.79	13.52	13.74	2,532,779	+0.01(+0.10%)
Apr 21, 2006	13.82	13.88	13.67	13.73	2,700,206	+0.02(+0.17%)
Apr 20, 2006	13.65	13.84	13.58	13.70	4,912,459	+0.08(+0.62%)
Apr 19, 2006	13.61	13.79	13.60	13.62	5,669,406	-0.03(-0.24%)
Apr 18, 2006	13.34	13.68	13.35	13.65	2,730,783	+0.31(+2.35%)
Apr 17, 2006	13.32	13.43	13.31	13.34	1,740,550	-0.01(-0.10%)
Apr 13, 2006	13.35	13.62	13.23	13.35	3,389,370	+0.00(+0.00%)
Apr 12, 2006	13.31	13.46	13.31	13.35	1,548,106	+0.04(+0.28%)
Apr 11, 2006	13.63	13.65	13.31	13.31	2,938,409	-0.25(-1.83%)
Apr 10, 2006	13.55	13.73	13.54	13.56	1,767,706	-0.01(-0.07%)
Apr 07, 2006	13.82	13.86	13.54	13.57	2,034,990	-0.29(-2.06%)
Apr 06, 2006	14.10	14.11	13.80	13.86	2,340,121	-0.32(-2.24%)
Apr 05, 2006	14.13	14.24	14.01	14.18	3,353,447	+0.04(+0.30%)
Apr 04, 2006	13.79	14.15	13.71	14.13	3,595,713	+0.30(+2.16%)

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.