Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	19.86	20.96	19.75	20.96	7,383,016	+1.12(+5.62%)
Jun 29, 2006	18.64	19.85	18.64	19.85	3,344,742	+1.39(+7.55%)
Jun 28, 2006	18.26	18.55	17.91	18.45	2,475,066	+0.20(+1.09%)
Jun 27, 2006	18.53	18.91	18.17	18.26	1,158,688	-0.44(-2.34%)
Jun 26, 2006	18.30	18.79	18.16	18.69	1,786,306	+0.39(+2.13%)
Jun 23, 2006	17.81	18.62	17.57	18.30	1,404,764	+0.49(+2.77%)
Jun 22, 2006	17.97	17.97	17.51	17.81	1,270,929	-0.27(-1.50%)
Jun 21, 2006	17.46	18.17	17.35	18.08	1,388,191	+0.62(+3.56%)
Jun 20, 2006	17.16	17.66	16.90	17.46	1,723,281	+0.24(+1.39%)
Jun 19, 2006	17.57	17.58	17.09	17.22	1,307,338	-0.27(-1.55%)
Jun 16, 2006	17.72	17.77	17.19	17.49	2,518,004	-0.23(-1.30%)
Jun 15, 2006	16.77	17.78	16.77	17.72	2,820,702	+0.99(+5.90%)
Jun 14, 2006	16.58	17.01	16.54	16.73	2,750,018	+0.08(+0.48%)
Jun 13, 2006	17.07	17.25	16.64	16.65	2,684,482	-0.41(-2.43%)
Jun 12, 2006	17.51	17.52	17.05	17.07	2,479,837	-0.46(-2.63%)
Jun 09, 2006	17.48	17.97	17.25	17.53	1,584,424	+0.12(+0.69%)
Jun 08, 2006	17.40	17.55	16.59	17.41	4,771,226	-0.06(-0.32%)
Jun 07, 2006	17.99	18.45	17.44	17.47	2,372,619	-0.51(-2.84%)
Jun 06, 2006	18.53	18.61	17.90	17.98	2,835,893	-0.55(-2.97%)
Jun 05, 2006	19.00	19.29	18.47	18.53	2,184,170	-0.55(-2.88%)
Jun 02, 2006	20.15	20.15	18.89	19.08	3,497,535	-1.04(-5.19%)
Jun 01, 2006	19.48	20.13	19.09	20.12	2,698,669	+0.64(+3.27%)
May 31, 2006	19.12	19.55	18.84	19.48	1,650,839	+0.39(+2.04%)
May 30, 2006	19.92	19.92	19.04	19.09	1,605,391	-0.99(-4.92%)
May 26, 2006	19.70	20.56	19.55	20.08	2,437,778	+0.56(+2.86%)
May 25, 2006	19.90	19.90	19.04	19.52	1,585,805	-0.04(-0.20%)
May 24, 2006	18.86	19.80	18.48	19.56	3,544,113	+0.71(+3.76%)
May 23, 2006	19.11	19.70	18.84	18.85	1,622,089	-0.13(-0.67%)
May 22, 2006	18.76	19.12	18.62	18.98	1,927,800	+0.13(+0.68%)
May 19, 2006	18.92	19.24	18.33	18.85	3,806,385	-0.06(-0.30%)
May 18, 2006	19.53	19.79	18.85	18.91	1,338,223	-0.52(-2.66%)
May 17, 2006	20.02	20.22	19.33	19.43	1,821,585	-0.84(-4.17%)
May 16, 2006	20.05	20.61	19.89	20.27	2,150,272	+0.17(+0.83%)
May 15, 2006	19.77	20.16	19.36	20.10	3,329,802	+0.02(+0.12%)
May 12, 2006	20.75	20.75	19.77	20.08	4,177,506	-1.47(-6.84%)
May 11, 2006	21.97	22.24	21.52	21.55	1,740,858	-0.45(-2.06%)
May 10, 2006	22.43	22.48	21.78	22.01	2,905,573	-0.59(-2.61%)
May 09, 2006	22.73	22.85	22.32	22.60	1,968,980	-0.13(-0.56%)
May 08, 2006	21.59	22.75	21.37	22.72	3,438,527	+1.02(+4.70%)
May 05, 2006	21.74	21.90	21.62	21.70	2,539,724	-0.02(-0.07%)
May 04, 2006	21.51	22.01	21.48	21.72	3,378,766	+0.22(+1.00%)
May 03, 2006	21.95	22.08	21.32	21.51	3,333,819	-0.45(-2.03%)
May 02, 2006	21.51	22.30	21.35	21.95	6,625,580	+1.00(+4.75%)
May 01, 2006	19.51	22.14	19.51	20.96	11,153,996	+2.10(+11.15%)
Apr 28, 2006	18.85	19.28	18.80	18.85	2,940,977	-0.10(-0.55%)
Apr 27, 2006	19.25	19.25	18.61	18.96	3,300,926	+0.02(+0.08%)
Apr 26, 2006	18.58	19.11	18.57	18.94	1,803,883	+0.29(+1.58%)
Apr 25, 2006	18.65	18.84	18.43	18.65	1,435,272	-0.01(-0.04%)
Apr 24, 2006	18.64	18.72	18.46	18.65	914,245	-0.02(-0.09%)
Apr 21, 2006	18.65	18.91	18.49	18.67	1,609,659	+0.01(+0.04%)
Apr 20, 2006	19.12	19.12	18.34	18.66	2,473,183	-0.61(-3.18%)
Apr 19, 2006	18.52	19.47	18.51	19.28	4,557,291	+0.72(+3.91%)
Apr 18, 2006	18.25	18.58	18.15	18.55	2,772,617	+0.31(+1.70%)
Apr 17, 2006	18.02	18.24	17.99	18.24	1,173,126	+0.21(+1.19%)
Apr 13, 2006	17.89	18.27	17.65	18.02	1,262,266	+0.14(+0.76%)
Apr 12, 2006	17.49	18.14	17.47	17.89	3,016,307	+0.48(+2.74%)
Apr 11, 2006	17.10	17.93	17.03	17.41	3,439,908	+0.38(+2.24%)
Apr 10, 2006	17.12	17.22	16.96	17.03	1,620,456	-0.09(-0.51%)
Apr 07, 2006	17.24	17.36	16.97	17.12	2,119,764	-0.06(-0.37%)
Apr 06, 2006	17.06	17.22	16.81	17.18	1,375,636	+0.12(+0.70%)
Apr 05, 2006	16.71	17.12	16.58	17.06	1,691,643	+0.35(+2.10%)
Apr 04, 2006	16.21	16.80	16.19	16.71	1,896,036	+0.25(+1.55%)

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.