Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.95	18.19	17.81	18.19	1,628,435	+0.28(+1.54%)
Jun 29, 2006	17.94	18.02	17.82	17.91	1,216,429	+0.06(+0.33%)
Jun 28, 2006	17.96	18.02	17.78	17.85	1,044,488	-0.10(-0.54%)
Jun 27, 2006	18.20	18.26	17.91	17.95	891,047	-0.21(-1.14%)
Jun 26, 2006	18.22	18.37	18.10	18.15	813,782	+0.05(+0.25%)
Jun 23, 2006	18.25	18.25	18.03	18.11	1,200,976	-0.28(-1.52%)
Jun 22, 2006	18.49	18.54	18.28	18.39	781,570	-0.15(-0.82%)
Jun 21, 2006	18.17	18.65	18.15	18.54	2,022,811	+0.35(+1.95%)
Jun 20, 2006	18.34	18.38	18.14	18.19	2,098,988	-0.18(-1.00%)
Jun 19, 2006	18.25	18.74	18.25	18.37	2,198,670	+0.12(+0.65%)
Jun 16, 2006	18.17	18.36	18.14	18.25	2,307,494	+0.30(+1.69%)
Jun 15, 2006	17.66	18.04	17.55	17.95	2,470,076	+0.38(+2.17%)
Jun 14, 2006	17.88	17.90	17.45	17.57	3,662,346	-0.31(-1.72%)
Jun 13, 2006	18.28	18.30	17.83	17.87	2,107,258	-0.42(-2.29%)
Jun 12, 2006	18.55	18.58	18.24	18.29	1,490,229	-0.22(-1.19%)
Jun 09, 2006	18.89	19.08	18.45	18.51	2,986,335	-0.33(-1.73%)
Jun 08, 2006	19.01	19.25	18.66	18.84	1,915,294	-0.06(-0.34%)
Jun 07, 2006	18.44	19.16	18.44	18.90	1,880,252	+0.50(+2.72%)
Jun 06, 2006	18.49	18.49	18.23	18.40	953,947	-0.09(-0.47%)
Jun 05, 2006	18.77	18.81	18.38	18.49	1,128,717	-0.28(-1.47%)
Jun 02, 2006	18.76	18.84	18.68	18.76	741,523	+0.06(+0.32%)
Jun 01, 2006	18.51	18.97	18.31	18.70	1,572,499	+0.20(+1.07%)
May 31, 2006	18.84	19.00	18.37	18.51	2,804,164	-0.02(-0.12%)
May 30, 2006	18.64	18.64	18.48	18.53	1,117,182	-0.10(-0.54%)
May 26, 2006	18.44	18.76	18.38	18.63	1,104,994	+0.22(+1.20%)
May 25, 2006	18.52	18.52	18.38	18.41	1,066,688	-0.03(-0.15%)
May 24, 2006	18.39	18.50	18.20	18.44	1,567,494	+0.01(+0.07%)
May 23, 2006	18.98	18.98	18.32	18.42	2,391,288	-0.47(-2.48%)
May 22, 2006	18.82	18.98	18.79	18.89	1,588,388	+0.00(+0.00%)
May 19, 2006	18.96	18.97	18.70	18.89	1,257,564	-0.03(-0.15%)
May 18, 2006	18.87	19.06	18.78	18.92	1,230,576	+0.06(+0.29%)
May 17, 2006	18.63	19.01	18.63	18.87	1,192,923	+0.21(+1.11%)
May 16, 2006	18.44	18.70	18.36	18.66	911,505	+0.26(+1.40%)
May 15, 2006	18.45	18.56	18.36	18.40	1,552,911	-0.09(-0.50%)
May 12, 2006	18.60	18.60	18.39	18.49	1,252,123	-0.11(-0.62%)
May 11, 2006	18.81	18.81	18.57	18.61	921,952	-0.19(-1.00%)
May 10, 2006	18.68	18.84	18.68	18.80	1,141,123	+0.07(+0.39%)
May 09, 2006	18.65	18.81	18.49	18.72	1,276,064	+0.06(+0.32%)
May 08, 2006	18.75	18.96	18.59	18.66	1,216,211	-0.07(-0.39%)
May 05, 2006	18.69	18.79	18.65	18.74	1,252,558	+0.09(+0.47%)
May 04, 2006	18.66	18.81	18.64	18.65	973,099	-0.01(-0.05%)
May 03, 2006	18.70	18.76	18.61	18.66	1,701,564	-0.07(-0.37%)
May 02, 2006	18.79	18.88	18.72	18.73	1,044,705	-0.05(-0.24%)
May 01, 2006	18.93	19.15	18.67	18.77	1,582,947	-0.16(-0.83%)
Apr 28, 2006	18.99	19.23	18.89	18.93	1,770,994	+0.03(+0.15%)
Apr 27, 2006	19.26	19.38	18.80	18.90	1,787,099	-0.43(-2.21%)
Apr 26, 2006	19.47	19.61	19.27	19.33	1,956,211	-0.24(-1.22%)
Apr 25, 2006	19.66	19.69	19.44	19.57	1,511,994	-0.02(-0.12%)
Apr 24, 2006	19.41	19.74	19.23	19.59	1,331,782	+0.17(+0.90%)
Apr 21, 2006	19.46	19.50	19.30	19.42	943,064	-0.00(-0.02%)
Apr 20, 2006	19.44	19.58	19.34	19.42	785,270	+0.06(+0.29%)
Apr 19, 2006	19.27	19.37	19.17	19.37	960,258	+0.17(+0.91%)
Apr 18, 2006	19.28	19.34	18.99	19.19	1,066,035	-0.09(-0.45%)
Apr 17, 2006	19.01	19.31	18.82	19.28	1,835,417	+0.08(+0.41%)
Apr 13, 2006	19.25	19.27	19.07	19.20	1,351,588	-0.05(-0.26%)
Apr 12, 2006	19.04	19.32	19.04	19.25	1,413,399	+0.19(+0.99%)
Apr 11, 2006	19.19	19.30	18.91	19.06	1,288,905	-0.12(-0.62%)
Apr 10, 2006	19.27	19.32	18.90	19.18	1,098,029	-0.04(-0.19%)
Apr 07, 2006	18.92	19.38	18.89	19.22	2,131,417	+0.37(+1.95%)
Apr 06, 2006	19.16	19.16	18.60	18.85	2,700,782	-0.33(-1.72%)
Apr 05, 2006	19.15	19.29	19.11	19.18	1,204,458	+0.08(+0.43%)
Apr 04, 2006	19.13	19.25	18.99	19.10	754,364	-0.13(-0.69%)

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.