Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.34	13.44	13.11	13.44	20,285	+0.24(+1.84%)
Jun 29, 2006	13.11	13.20	13.11	13.20	8,351	+0.07(+0.55%)
Jun 28, 2006	13.21	13.31	13.13	13.13	9,331	-0.18(-1.35%)
Jun 27, 2006	13.24	13.35	13.22	13.31	5,467	+0.19(+1.44%)
Jun 26, 2006	13.14	13.16	12.96	13.12	5,790	+0.06(+0.48%)
Jun 23, 2006	13.02	13.13	12.90	13.06	15,690	+0.03(+0.21%)
Jun 22, 2006	13.03	13.03	12.88	13.03	20,946	+0.09(+0.69%)
Jun 21, 2006	12.96	13.16	12.73	12.94	29,621	-0.04(-0.28%)
Jun 20, 2006	12.78	12.98	12.77	12.98	13,704	+0.07(+0.56%)
Jun 19, 2006	12.86	12.95	12.70	12.90	32,302	+0.01(+0.07%)
Jun 16, 2006	12.62	12.93	12.62	12.90	13,719	+0.17(+1.33%)
Jun 15, 2006	12.58	12.81	12.58	12.73	13,349	+0.28(+2.24%)
Jun 14, 2006	12.64	12.90	12.44	12.45	41,776	-0.35(-2.74%)
Jun 13, 2006	12.95	12.97	12.80	12.80	5,445	-0.16(-1.25%)
Jun 12, 2006	12.90	13.12	12.90	12.96	26,904	+0.14(+1.12%)
Jun 09, 2006	14.04	14.04	12.37	12.81	247,443	-1.98(-13.36%)
Jun 08, 2006	14.98	15.10	14.79	14.79	10,004	-0.13(-0.84%)
Jun 07, 2006	15.14	15.14	14.91	14.92	6,238	-0.19(-1.25%)
Jun 06, 2006	15.21	15.22	14.92	15.10	8,640	-0.11(-0.71%)
Jun 05, 2006	15.28	15.39	15.16	15.21	5,691	+0.04(+0.24%)
Jun 02, 2006	15.10	15.43	15.10	15.18	23,255	-0.18(-1.17%)
Jun 01, 2006	15.45	15.51	15.27	15.36	18,386	-0.09(-0.58%)
May 31, 2006	15.38	15.87	15.38	15.45	7,571	+0.08(+0.53%)
May 30, 2006	15.08	16.04	14.86	15.36	18,266	+0.04(+0.23%)
May 26, 2006	15.11	15.33	15.11	15.33	4,884	+0.15(+1.01%)
May 25, 2006	15.01	15.18	15.01	15.18	3,836	+0.16(+1.08%)
May 24, 2006	15.08	15.12	15.01	15.01	12,243	+0.06(+0.42%)
May 23, 2006	15.07	15.23	14.82	14.95	15,197	-0.22(-1.48%)
May 22, 2006	15.75	16.11	14.78	15.18	21,919	-0.63(-3.98%)
May 19, 2006	15.89	15.89	15.67	15.80	8,818	+0.04(+0.28%)
May 18, 2006	16.12	16.12	15.71	15.76	6,954	-0.12(-0.74%)
May 17, 2006	16.28	16.53	15.74	15.88	10,237	-0.50(-3.07%)
May 16, 2006	16.33	16.39	16.17	16.38	1,458	+0.13(+0.83%)
May 15, 2006	16.57	16.78	15.50	16.24	12,473	-0.18(-1.09%)
May 12, 2006	16.67	16.83	16.41	16.42	4,405	-0.30(-1.77%)
May 11, 2006	16.56	16.84	16.22	16.72	24,641	+0.33(+2.03%)
May 10, 2006	16.83	16.85	16.39	16.39	5,806	-0.62(-3.64%)
May 09, 2006	16.56	17.01	16.32	17.01	9,400	+0.46(+2.77%)
May 08, 2006	16.17	16.61	16.17	16.55	12,594	+0.28(+1.71%)
May 05, 2006	16.52	16.77	16.17	16.27	21,137	-0.05(-0.33%)
May 04, 2006	16.54	16.54	16.24	16.33	8,706	-0.22(-1.36%)
May 03, 2006	16.18	16.55	16.16	16.55	8,262	+0.22(+1.32%)
May 02, 2006	16.68	16.73	16.31	16.33	13,936	-0.28(-1.68%)
May 01, 2006	16.77	16.77	16.44	16.61	18,429	-0.17(-0.99%)
Apr 28, 2006	16.86	17.04	16.78	16.78	6,236	-0.01(-0.08%)
Apr 27, 2006	16.85	17.06	16.68	16.79	16,339	-0.26(-1.53%)
Apr 26, 2006	17.08	17.28	16.69	17.05	4,787	+0.20(+1.17%)
Apr 25, 2006	16.18	17.04	16.18	16.86	14,377	+0.27(+1.62%)
Apr 24, 2006	16.79	16.79	16.57	16.59	13,650	-0.21(-1.23%)
Apr 21, 2006	17.05	17.06	16.79	16.79	7,569	-0.25(-1.48%)
Apr 20, 2006	16.95	17.04	16.68	17.04	14,555	+0.08(+0.48%)
Apr 19, 2006	16.59	17.01	16.59	16.96	48,085	+0.34(+2.05%)
Apr 18, 2006	16.98	17.12	15.68	16.62	151,097	-0.55(-3.19%)
Apr 17, 2006	18.09	18.23	16.86	17.17	91,196	-0.66(-3.73%)
Apr 13, 2006	16.95	18.08	16.79	17.83	19,812	+0.88(+5.19%)
Apr 12, 2006	16.85	17.00	16.80	16.95	6,463	+0.25(+1.52%)
Apr 11, 2006	17.00	17.04	16.40	16.70	15,875	-0.31(-1.81%)
Apr 10, 2006	17.72	17.77	16.87	17.01	32,586	-0.82(-4.58%)
Apr 07, 2006	17.86	18.39	17.61	17.83	41,749	-0.19(-1.05%)
Apr 06, 2006	17.82	18.05	17.56	18.01	20,885	-0.00(-0.02%)
Apr 05, 2006	17.86	18.04	17.38	18.02	8,569	+0.28(+1.58%)
Apr 04, 2006	17.87	17.96	17.58	17.74	7,234	+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.