Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.73	22.21	21.60	22.07	2,207,251	+0.41(+1.88%)
Jun 29, 2006	20.86	21.99	20.86	21.67	3,213,291	+1.10(+5.35%)
Jun 28, 2006	20.58	20.68	20.19	20.57	1,929,360	+0.16(+0.78%)
Jun 27, 2006	20.09	20.56	20.08	20.41	3,307,412	+0.25(+1.23%)
Jun 26, 2006	20.18	20.61	19.86	20.16	1,782,926	+0.00(+0.02%)
Jun 23, 2006	19.58	20.19	19.25	20.16	1,459,652	+0.57(+2.94%)
Jun 22, 2006	19.56	19.76	19.31	19.58	1,496,987	+0.04(+0.19%)
Jun 21, 2006	18.84	19.67	18.71	19.54	2,418,072	+0.71(+3.75%)
Jun 20, 2006	18.87	19.12	18.76	18.84	1,430,365	+0.19(+1.01%)
Jun 19, 2006	18.86	18.94	18.38	18.65	2,020,798	-0.02(-0.12%)
Jun 16, 2006	19.18	19.18	18.49	18.67	1,753,639	-0.51(-2.67%)
Jun 15, 2006	18.63	19.22	18.51	19.18	1,669,579	+0.82(+4.44%)
Jun 14, 2006	17.86	18.47	17.81	18.37	2,388,338	+0.54(+3.04%)
Jun 13, 2006	17.12	17.94	16.80	17.82	4,540,593	+0.17(+0.98%)
Jun 12, 2006	18.90	18.90	17.54	17.65	2,204,792	-1.02(-5.47%)
Jun 09, 2006	19.13	19.66	18.55	18.67	1,913,935	-0.30(-1.59%)
Jun 08, 2006	19.11	19.23	18.07	18.98	2,909,243	-0.22(-1.13%)
Jun 07, 2006	19.01	19.45	18.90	19.19	3,168,578	+0.18(+0.96%)
Jun 06, 2006	19.57	19.84	18.82	19.01	3,094,355	-0.96(-4.82%)
Jun 05, 2006	20.99	21.13	19.88	19.97	1,744,920	-1.02(-4.85%)
Jun 02, 2006	21.11	21.12	20.70	20.99	2,019,233	+0.17(+0.84%)
Jun 01, 2006	20.60	20.86	20.21	20.82	2,344,073	+0.35(+1.72%)
May 31, 2006	20.12	20.66	19.96	20.46	5,546,856	+0.34(+1.69%)
May 30, 2006	20.43	20.51	19.93	20.12	2,231,396	-0.31(-1.50%)
May 26, 2006	20.02	20.58	20.02	20.43	1,154,486	+0.50(+2.51%)
May 25, 2006	19.95	19.99	19.37	19.93	2,336,248	+0.27(+1.39%)
May 24, 2006	19.32	20.03	18.84	19.66	2,585,075	+0.18(+0.91%)
May 23, 2006	19.16	20.04	19.16	19.48	2,328,199	+0.76(+4.09%)
May 22, 2006	18.87	18.88	17.89	18.71	2,500,120	-0.15(-0.81%)
May 19, 2006	19.68	19.82	18.39	18.87	3,089,213	-0.73(-3.74%)
May 18, 2006	19.54	20.38	19.54	19.60	1,968,708	+0.20(+1.03%)
May 17, 2006	20.43	20.67	19.33	19.40	2,747,159	-1.03(-5.05%)
May 16, 2006	19.71	20.76	19.68	20.43	1,999,783	+0.28(+1.38%)
May 15, 2006	21.02	21.03	20.07	20.16	3,097,708	-1.29(-6.03%)
May 12, 2006	22.06	22.06	21.12	21.45	1,580,600	-0.65(-2.95%)
May 11, 2006	22.59	23.03	22.06	22.10	1,171,477	-0.32(-1.45%)
May 10, 2006	22.60	22.73	22.12	22.43	1,224,015	-0.26(-1.15%)
May 09, 2006	22.40	22.94	22.40	22.69	811,091	+0.24(+1.06%)
May 08, 2006	22.77	22.77	21.79	22.45	2,164,327	-0.32(-1.40%)
May 05, 2006	21.69	23.07	21.43	22.77	4,291,319	+1.65(+7.83%)
May 04, 2006	20.34	21.34	20.31	21.12	2,320,822	+0.83(+4.07%)
May 03, 2006	19.90	20.41	19.68	20.29	1,128,106	+0.39(+1.96%)
May 02, 2006	20.06	20.08	19.84	19.90	1,212,389	+0.06(+0.33%)
May 01, 2006	19.58	20.18	19.58	19.84	1,894,708	+0.48(+2.48%)
Apr 28, 2006	19.29	19.90	19.29	19.36	2,347,426	+0.69(+3.71%)
Apr 27, 2006	19.52	19.53	18.53	18.66	1,866,092	-1.08(-5.47%)
Apr 26, 2006	19.46	19.92	19.46	19.74	968,481	+0.40(+2.07%)
Apr 25, 2006	19.69	19.71	19.09	19.34	965,351	-0.35(-1.77%)
Apr 24, 2006	19.83	19.89	19.43	19.69	587,750	-0.07(-0.34%)
Apr 21, 2006	19.85	20.03	19.58	19.76	933,828	-0.00(-0.01%)
Apr 20, 2006	20.05	20.05	19.50	19.76	574,337	-0.30(-1.49%)
Apr 19, 2006	19.75	20.13	19.74	20.06	1,281,694	+0.34(+1.72%)
Apr 18, 2006	18.98	19.89	18.98	19.72	2,517,558	+0.87(+4.59%)
Apr 17, 2006	18.50	18.92	18.50	18.86	893,810	+0.31(+1.65%)
Apr 13, 2006	18.54	18.69	18.31	18.55	659,962	+0.01(+0.06%)
Apr 12, 2006	18.40	18.73	18.38	18.54	757,883	+0.16(+0.86%)
Apr 11, 2006	18.68	18.82	18.22	18.38	1,543,041	-0.36(-1.91%)
Apr 10, 2006	18.96	19.01	18.65	18.74	1,141,296	-0.21(-1.10%)
Apr 07, 2006	19.01	19.16	18.64	18.95	1,141,072	-0.06(-0.34%)
Apr 06, 2006	19.23	19.42	18.89	19.01	1,394,594	-0.22(-1.16%)
Apr 05, 2006	19.39	19.39	19.07	19.23	1,921,536	-0.16(-0.83%)
Apr 04, 2006	19.40	19.52	18.76	19.39	2,786,730	+0.06(+0.29%)

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.