Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.31	16.40	16.24	16.31	4,359,283	+0.00(+0.00%)
Jun 29, 2006	16.04	16.40	16.02	16.31	8,099,424	+0.27(+1.71%)
Jun 28, 2006	16.03	16.11	15.96	16.04	2,784,576	+0.01(+0.04%)
Jun 27, 2006	16.03	16.08	15.97	16.03	2,961,312	+0.01(+0.07%)
Jun 26, 2006	15.99	16.06	15.94	16.02	3,417,641	+0.06(+0.40%)
Jun 23, 2006	16.07	16.14	15.91	15.96	3,177,827	-0.20(-1.26%)
Jun 22, 2006	16.22	16.22	16.02	16.16	4,083,098	-0.06(-0.35%)
Jun 21, 2006	16.14	16.25	16.04	16.22	5,799,591	+0.04(+0.26%)
Jun 20, 2006	16.31	16.39	16.17	16.18	2,670,636	-0.13(-0.78%)
Jun 19, 2006	16.37	16.47	16.28	16.30	3,220,164	-0.05(-0.30%)
Jun 16, 2006	16.56	16.65	16.29	16.35	4,142,768	-0.27(-1.63%)
Jun 15, 2006	16.21	16.65	16.20	16.62	4,483,737	+0.38(+2.36%)
Jun 14, 2006	16.44	16.45	15.99	16.24	6,082,027	-0.26(-1.60%)
Jun 13, 2006	16.54	16.60	16.46	16.50	5,027,582	-0.04(-0.26%)
Jun 12, 2006	16.65	16.67	16.54	16.54	2,886,583	-0.11(-0.63%)
Jun 09, 2006	16.64	16.73	16.54	16.65	3,026,380	+0.01(+0.08%)
Jun 08, 2006	16.57	16.68	16.48	16.64	5,987,692	+0.07(+0.42%)
Jun 07, 2006	16.50	16.67	16.44	16.57	3,726,502	+0.07(+0.43%)
Jun 06, 2006	16.51	16.53	16.40	16.50	4,633,479	-0.01(-0.06%)
Jun 05, 2006	16.56	16.63	16.48	16.51	4,731,791	-0.13(-0.78%)
Jun 02, 2006	16.71	16.71	16.51	16.64	3,437,531	+0.04(+0.21%)
Jun 01, 2006	16.47	16.60	16.38	16.60	3,328,705	+0.13(+0.79%)
May 31, 2006	16.22	16.47	16.19	16.47	6,041,963	+0.25(+1.54%)
May 30, 2006	16.46	16.46	16.20	16.22	3,773,954	-0.24(-1.48%)
May 26, 2006	16.54	16.54	16.42	16.46	3,313,646	-0.04(-0.21%)
May 25, 2006	16.47	16.56	16.44	16.50	2,777,757	+0.09(+0.54%)
May 24, 2006	16.31	16.51	16.30	16.41	4,401,620	+0.09(+0.56%)
May 23, 2006	16.45	16.53	16.31	16.32	3,747,529	-0.14(-0.83%)
May 22, 2006	16.45	16.57	16.42	16.46	4,668,712	-0.06(-0.38%)
May 19, 2006	16.54	16.57	16.42	16.52	5,950,754	+0.03(+0.19%)
May 18, 2006	16.42	16.74	16.42	16.49	4,756,512	-0.21(-1.24%)
May 17, 2006	17.01	17.03	16.65	16.70	5,677,411	-0.39(-2.29%)
May 16, 2006	17.29	17.35	17.02	17.09	3,988,764	-0.03(-0.19%)
May 15, 2006	16.64	17.19	16.61	17.12	6,898,078	+0.48(+2.88%)
May 12, 2006	16.92	16.94	16.60	16.64	6,662,242	-0.60(-3.47%)
May 11, 2006	17.22	17.28	17.16	17.24	3,600,344	-0.06(-0.35%)
May 10, 2006	17.09	17.34	17.07	17.30	5,547,843	+0.25(+1.45%)
May 09, 2006	16.88	17.16	16.84	17.05	5,493,856	+0.09(+0.54%)
May 08, 2006	17.07	17.10	16.92	16.96	4,141,631	-0.17(-1.01%)
May 05, 2006	16.73	17.16	16.69	17.13	6,250,806	+0.43(+2.59%)
May 04, 2006	16.54	16.83	16.48	16.70	4,586,596	+0.24(+1.48%)
May 03, 2006	16.77	16.78	16.42	16.46	3,692,405	-0.34(-2.05%)
May 02, 2006	16.54	16.81	16.45	16.80	4,707,355	+0.25(+1.53%)
May 01, 2006	16.73	16.79	16.53	16.55	4,747,135	-0.18(-1.09%)
Apr 28, 2006	16.79	16.87	16.71	16.73	5,443,279	-0.14(-0.81%)
Apr 27, 2006	16.62	16.88	16.58	16.87	5,669,171	+0.25(+1.50%)
Apr 26, 2006	16.43	16.67	16.37	16.62	6,182,613	+0.34(+2.12%)
Apr 25, 2006	16.19	16.29	16.09	16.27	4,564,717	+0.10(+0.61%)
Apr 24, 2006	16.16	16.25	16.10	16.18	3,597,787	-0.04(-0.22%)
Apr 21, 2006	16.33	16.40	16.15	16.21	3,591,251	-0.02(-0.13%)
Apr 20, 2006	16.19	16.27	16.07	16.23	3,253,977	+0.05(+0.28%)
Apr 19, 2006	16.21	16.26	16.04	16.19	4,172,319	-0.04(-0.26%)
Apr 18, 2006	16.04	16.23	15.96	16.23	3,947,279	+0.28(+1.74%)
Apr 17, 2006	15.90	15.98	15.87	15.95	2,839,416	-0.03(-0.18%)
Apr 13, 2006	15.88	15.98	15.85	15.98	2,741,671	+0.10(+0.64%)
Apr 12, 2006	15.91	15.94	15.82	15.88	3,488,108	+0.02(+0.11%)
Apr 11, 2006	15.90	15.92	15.77	15.86	4,387,697	-0.02(-0.13%)
Apr 10, 2006	15.84	15.98	15.79	15.88	3,398,604	+0.04(+0.22%)
Apr 07, 2006	16.06	16.11	15.77	15.84	5,599,841	-0.26(-1.62%)
Apr 06, 2006	16.16	16.19	16.01	16.10	4,095,317	-0.13(-0.80%)
Apr 05, 2006	16.14	16.31	16.09	16.23	4,707,639	+0.14(+0.90%)
Apr 04, 2006	16.00	16.15	15.94	16.09	7,910,755	+0.41(+2.63%)

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.