Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.32	13.43	13.09	13.43	20,311	+0.24(+1.84%)
Jun 29, 2006	13.09	13.18	13.09	13.18	8,362	+0.07(+0.55%)
Jun 28, 2006	13.19	13.29	13.11	13.11	9,344	-0.18(-1.35%)
Jun 27, 2006	13.22	13.34	13.20	13.29	5,474	+0.19(+1.44%)
Jun 26, 2006	13.12	13.14	12.94	13.10	5,798	+0.06(+0.48%)
Jun 23, 2006	13.00	13.11	12.89	13.04	15,710	+0.03(+0.21%)
Jun 22, 2006	13.01	13.01	12.86	13.01	20,973	+0.09(+0.69%)
Jun 21, 2006	12.94	13.14	12.71	12.92	29,660	-0.04(-0.28%)
Jun 20, 2006	12.76	12.96	12.75	12.96	13,722	+0.07(+0.56%)
Jun 19, 2006	12.84	12.93	12.68	12.89	32,345	+0.01(+0.07%)
Jun 16, 2006	12.60	12.91	12.60	12.88	13,737	+0.17(+1.33%)
Jun 15, 2006	12.56	12.80	12.56	12.71	13,367	+0.28(+2.24%)
Jun 14, 2006	12.63	12.89	12.42	12.43	41,830	-0.35(-2.74%)
Jun 13, 2006	12.93	12.95	12.78	12.78	5,452	-0.16(-1.25%)
Jun 12, 2006	12.89	13.10	12.89	12.94	26,939	+0.14(+1.12%)
Jun 09, 2006	14.03	14.03	12.35	12.80	247,767	-1.97(-13.36%)
Jun 08, 2006	14.96	15.08	14.77	14.77	10,017	-0.13(-0.84%)
Jun 07, 2006	15.12	15.12	14.89	14.90	6,246	-0.19(-1.25%)
Jun 06, 2006	15.19	15.20	14.91	15.08	8,651	-0.11(-0.71%)
Jun 05, 2006	15.26	15.37	15.14	15.19	5,698	+0.04(+0.24%)
Jun 02, 2006	15.08	15.41	15.08	15.16	23,285	-0.18(-1.17%)
Jun 01, 2006	15.43	15.49	15.26	15.34	18,410	-0.09(-0.58%)
May 31, 2006	15.36	15.85	15.36	15.43	7,581	+0.08(+0.53%)
May 30, 2006	15.06	16.02	14.84	15.34	18,290	+0.04(+0.23%)
May 26, 2006	15.09	15.31	15.09	15.31	4,890	+0.15(+1.01%)
May 25, 2006	14.99	15.16	14.99	15.16	3,841	+0.16(+1.08%)
May 24, 2006	15.06	15.10	14.99	14.99	12,259	+0.06(+0.42%)
May 23, 2006	15.05	15.21	14.80	14.93	15,216	-0.22(-1.48%)
May 22, 2006	15.73	16.09	14.76	15.16	21,948	-0.63(-3.98%)
May 19, 2006	15.86	15.87	15.65	15.78	8,830	+0.04(+0.28%)
May 18, 2006	16.10	16.10	15.69	15.74	6,963	-0.12(-0.74%)
May 17, 2006	16.26	16.51	15.72	15.86	10,250	-0.50(-3.07%)
May 16, 2006	16.31	16.37	16.15	16.36	1,460	+0.13(+0.83%)
May 15, 2006	16.55	16.76	15.48	16.22	12,489	-0.18(-1.09%)
May 12, 2006	16.65	16.81	16.39	16.40	4,411	-0.30(-1.77%)
May 11, 2006	16.54	16.82	16.20	16.70	24,673	+0.33(+2.03%)
May 10, 2006	16.81	16.82	16.37	16.37	5,813	-0.62(-3.64%)
May 09, 2006	16.54	16.99	16.30	16.99	9,413	+0.46(+2.77%)
May 08, 2006	16.15	16.59	16.15	16.53	12,611	+0.28(+1.71%)
May 05, 2006	16.50	16.74	16.15	16.25	21,164	-0.05(-0.33%)
May 04, 2006	16.52	16.52	16.22	16.30	8,717	-0.22(-1.36%)
May 03, 2006	16.16	16.53	16.14	16.53	8,273	+0.22(+1.32%)
May 02, 2006	16.65	16.71	16.29	16.31	13,954	-0.28(-1.68%)
May 01, 2006	16.75	16.75	16.42	16.59	18,453	-0.17(-0.99%)
Apr 28, 2006	16.84	17.02	16.75	16.76	6,244	-0.01(-0.08%)
Apr 27, 2006	16.82	17.04	16.65	16.77	16,361	-0.26(-1.53%)
Apr 26, 2006	17.06	17.25	16.67	17.03	4,793	+0.20(+1.17%)
Apr 25, 2006	16.16	17.02	16.16	16.83	14,396	+0.27(+1.62%)
Apr 24, 2006	16.77	16.77	16.55	16.56	13,668	-0.21(-1.23%)
Apr 21, 2006	17.03	17.04	16.77	16.77	7,578	-0.25(-1.48%)
Apr 20, 2006	16.93	17.02	16.65	17.02	14,574	+0.08(+0.48%)
Apr 19, 2006	16.56	16.99	16.56	16.94	48,148	+0.34(+2.05%)
Apr 18, 2006	16.96	17.09	15.66	16.60	151,294	-0.55(-3.19%)
Apr 17, 2006	18.07	18.21	16.83	17.15	91,315	-0.66(-3.73%)
Apr 13, 2006	16.93	18.05	16.77	17.81	19,838	+0.88(+5.19%)
Apr 12, 2006	16.82	16.98	16.78	16.93	6,471	+0.25(+1.52%)
Apr 11, 2006	16.98	17.02	16.38	16.68	15,896	-0.31(-1.81%)
Apr 10, 2006	17.70	17.75	16.85	16.99	32,629	-0.82(-4.58%)
Apr 07, 2006	17.84	18.37	17.59	17.80	41,804	-0.19(-1.05%)
Apr 06, 2006	17.79	18.03	17.53	17.99	20,912	-0.00(-0.02%)
Apr 05, 2006	17.84	18.02	17.35	17.99	8,580	+0.28(+1.58%)
Apr 04, 2006	17.85	17.94	17.56	17.71	7,244	+0.04(+0.21%)

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.