Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.13	16.57	15.86	16.47	1,031,759	+0.47(+2.96%)
Jun 29, 2006	15.38	16.00	15.38	15.99	447,213	+0.66(+4.32%)
Jun 28, 2006	15.17	15.63	15.11	15.33	154,298	+0.27(+1.76%)
Jun 27, 2006	15.72	16.15	14.94	15.07	316,133	-0.57(-3.63%)
Jun 26, 2006	15.40	15.84	15.23	15.63	149,317	+0.18(+1.16%)
Jun 23, 2006	15.32	15.85	15.20	15.45	147,870	+0.06(+0.37%)
Jun 22, 2006	15.27	15.71	15.22	15.40	129,451	-0.02(-0.12%)
Jun 21, 2006	15.15	15.91	14.79	15.42	171,476	+0.38(+2.52%)
Jun 20, 2006	15.09	15.43	14.81	15.04	64,729	-0.04(-0.25%)
Jun 19, 2006	15.32	15.68	14.92	15.08	89,009	-0.34(-2.21%)
Jun 16, 2006	15.33	15.44	14.77	15.42	496,592	+0.07(+0.43%)
Jun 15, 2006	14.90	15.92	14.82	15.35	253,412	+0.65(+4.45%)
Jun 14, 2006	14.71	15.25	14.38	14.70	176,978	-0.33(-2.21%)
Jun 13, 2006	15.40	15.98	14.89	15.03	250,080	-0.45(-2.94%)
Jun 12, 2006	15.68	15.82	15.44	15.48	188,067	-0.33(-2.10%)
Jun 09, 2006	16.50	16.73	15.71	15.81	305,722	-0.45(-2.79%)
Jun 08, 2006	15.89	16.39	15.74	16.27	392,279	+0.19(+1.18%)
Jun 07, 2006	15.34	16.15	15.18	16.08	221,932	+0.81(+5.34%)
Jun 06, 2006	15.33	15.33	14.55	15.27	86,933	-0.07(-0.43%)
Jun 05, 2006	15.86	16.14	15.27	15.33	137,398	-0.71(-4.43%)
Jun 02, 2006	16.09	16.38	15.69	16.04	116,796	+0.10(+0.65%)
Jun 01, 2006	15.54	15.95	15.30	15.94	163,774	+0.50(+3.25%)
May 31, 2006	14.79	15.57	14.70	15.44	120,970	+0.52(+3.49%)
May 30, 2006	15.36	15.58	14.80	14.91	102,778	-0.59(-3.79%)
May 26, 2006	14.74	15.52	14.74	15.50	109,113	+0.74(+5.00%)
May 25, 2006	14.75	15.09	14.66	14.76	186,506	+0.14(+0.97%)
May 24, 2006	14.49	15.05	13.07	14.62	428,038	+0.17(+1.18%)
May 23, 2006	14.33	14.90	14.16	14.45	125,533	+0.32(+2.28%)
May 22, 2006	14.28	14.40	13.91	14.13	248,162	-0.44(-2.99%)
May 19, 2006	13.67	14.91	13.67	14.56	681,641	+0.80(+5.78%)
May 18, 2006	14.39	14.51	13.66	13.77	245,753	-0.55(-3.84%)
May 17, 2006	14.64	14.64	13.83	14.32	230,294	-0.55(-3.69%)
May 16, 2006	14.68	15.15	14.43	14.87	161,762	+0.22(+1.49%)
May 15, 2006	15.38	15.68	14.33	14.65	252,687	-0.90(-5.79%)
May 12, 2006	15.71	15.82	15.41	15.55	344,124	-0.36(-2.26%)
May 11, 2006	15.85	16.34	15.58	15.91	534,346	+0.31(+2.00%)
May 10, 2006	16.16	16.16	15.40	15.60	171,260	-0.57(-3.52%)
May 09, 2006	16.61	17.05	16.13	16.16	285,925	-0.45(-2.68%)
May 08, 2006	16.56	17.07	16.13	16.61	385,335	+0.04(+0.23%)
May 05, 2006	16.28	16.65	16.00	16.57	228,508	+0.47(+2.94%)
May 04, 2006	15.05	16.25	15.05	16.10	351,504	+0.99(+6.58%)
May 03, 2006	14.18	15.19	14.15	15.10	188,624	+0.93(+6.55%)
May 02, 2006	13.99	14.48	13.93	14.18	252,092	+0.16(+1.15%)
May 01, 2006	14.43	14.81	13.78	14.02	176,754	-0.36(-2.50%)
Apr 28, 2006	14.85	14.91	14.03	14.38	262,414	-0.52(-3.50%)
Apr 27, 2006	13.53	15.56	13.22	14.90	509,709	+2.22(+17.48%)
Apr 26, 2006	12.48	13.11	12.46	12.68	89,240	+0.20(+1.59%)
Apr 25, 2006	12.33	12.60	12.22	12.48	78,827	+0.08(+0.61%)
Apr 24, 2006	13.54	13.54	12.15	12.41	245,937	-1.07(-7.94%)
Apr 21, 2006	13.61	13.79	13.29	13.48	81,856	-0.11(-0.84%)
Apr 20, 2006	13.56	13.89	13.38	13.59	188,656	-0.12(-0.90%)
Apr 19, 2006	13.07	13.73	13.02	13.71	110,355	+0.67(+5.16%)
Apr 18, 2006	12.60	13.07	12.48	13.04	135,874	+0.44(+3.46%)
Apr 17, 2006	12.58	12.61	12.43	12.60	154,824	-0.01(-0.08%)
Apr 13, 2006	12.46	12.62	12.36	12.61	118,933	+0.09(+0.68%)
Apr 12, 2006	12.86	12.92	12.44	12.53	148,910	-0.33(-2.58%)
Apr 11, 2006	13.13	13.61	12.67	12.86	158,618	-0.25(-1.88%)
Apr 10, 2006	12.80	13.37	12.51	13.11	189,897	+0.35(+2.75%)
Apr 07, 2006	13.24	13.47	12.71	12.76	134,868	-0.44(-3.37%)
Apr 06, 2006	13.65	13.65	13.02	13.20	174,139	-0.51(-3.73%)
Apr 05, 2006	13.70	13.80	13.52	13.71	101,184	+0.01(+0.07%)
Apr 04, 2006	13.86	14.02	13.54	13.70	125,385	+0.09(+0.70%)

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.