Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	15.42	15.52	15.35	15.49	524,073	+0.07(+0.44%)
Jun 29, 2006	15.07	15.54	15.05	15.42	2,792,229	+0.36(+2.36%)
Jun 28, 2006	15.49	15.49	14.75	15.06	240,462	-0.49(-3.17%)
Jun 27, 2006	15.31	15.58	15.25	15.55	117,305	+0.24(+1.56%)
Jun 26, 2006	15.44	15.47	15.09	15.31	61,724	-0.14(-0.88%)
Jun 23, 2006	15.11	15.67	15.04	15.45	78,252	+0.27(+1.80%)
Jun 22, 2006	15.01	15.31	15.01	15.18	79,276	+0.10(+0.68%)
Jun 21, 2006	15.34	15.36	14.90	15.08	55,142	-0.37(-2.39%)
Jun 20, 2006	15.68	15.76	15.44	15.44	38,321	-0.23(-1.48%)
Jun 19, 2006	15.38	15.79	15.35	15.68	174,642	+0.33(+2.14%)
Jun 16, 2006	15.14	15.66	15.14	15.35	87,174	+0.21(+1.40%)
Jun 15, 2006	14.94	15.34	14.74	15.14	130,323	-0.47(-3.02%)
Jun 14, 2006	15.61	15.90	15.53	15.61	62,163	+0.00(+0.00%)
Jun 13, 2006	15.55	15.84	15.52	15.61	333,926	-0.01(-0.09%)
Jun 12, 2006	16.04	16.11	15.52	15.62	274,834	-0.37(-2.31%)
Jun 09, 2006	16.00	16.10	15.96	15.99	45,050	-0.02(-0.13%)
Jun 08, 2006	16.10	16.11	15.90	16.01	183,857	-0.12(-0.76%)
Jun 07, 2006	16.24	16.42	16.11	16.13	142,756	-0.02(-0.13%)
Jun 06, 2006	16.41	16.46	15.59	16.16	219,692	-0.31(-1.91%)
Jun 05, 2006	16.51	16.55	16.34	16.47	119,792	+0.13(+0.79%)
Jun 02, 2006	16.48	16.53	16.27	16.34	118,183	-0.24(-1.44%)
Jun 01, 2006	16.27	16.58	16.24	16.58	134,565	+0.31(+1.89%)
May 31, 2006	16.17	16.35	16.12	16.27	71,524	+0.15(+0.93%)
May 30, 2006	16.27	16.41	15.72	16.12	305,989	-0.05(-0.30%)
May 26, 2006	16.06	16.31	16.00	16.17	75,912	+0.08(+0.51%)
May 25, 2006	15.90	16.22	15.85	16.09	408,668	+0.36(+2.30%)
May 24, 2006	15.77	16.27	15.55	15.72	603,642	-0.01(-0.09%)
May 23, 2006	15.59	16.43	15.59	15.74	448,014	+0.39(+2.54%)
May 22, 2006	15.83	15.86	15.29	15.35	596,036	-0.32(-2.05%)
May 19, 2006	15.72	15.96	15.54	15.67	160,893	+0.03(+0.17%)
May 18, 2006	15.21	15.96	15.21	15.64	1,068,623	+0.83(+5.63%)
May 17, 2006	15.50	16.07	14.63	14.81	736,744	+0.21(+1.45%)
May 16, 2006	14.46	14.60	14.32	14.60	100,923	+0.14(+0.95%)
May 15, 2006	14.60	14.73	14.46	14.46	59,384	-0.14(-0.94%)
May 12, 2006	14.73	14.79	14.49	14.60	89,076	-0.01(-0.05%)
May 11, 2006	15.18	15.23	14.41	14.60	82,348	-0.51(-3.39%)
May 10, 2006	15.08	15.14	15.07	15.12	25,157	-0.03(-0.18%)
May 09, 2006	15.18	15.35	15.11	15.14	111,455	-0.09(-0.58%)
May 08, 2006	15.18	15.31	15.15	15.23	74,595	+0.05(+0.36%)
May 05, 2006	15.25	15.27	15.14	15.18	76,936	-0.03(-0.22%)
May 04, 2006	15.28	15.30	15.16	15.21	77,813	-0.03(-0.22%)
May 03, 2006	15.23	15.26	15.05	15.25	238,707	+0.00(+0.00%)
May 02, 2006	15.14	15.31	15.07	15.25	203,749	-0.02(-0.13%)
May 01, 2006	15.14	15.35	15.14	15.27	302,040	-0.01(-0.09%)
Apr 28, 2006	15.46	15.49	15.24	15.28	58,799	+0.00(+0.00%)
Apr 27, 2006	15.62	15.62	15.28	15.28	31,154	-0.29(-1.89%)
Apr 26, 2006	15.35	15.79	15.31	15.57	316,082	+0.34(+2.24%)
Apr 25, 2006	15.25	15.38	15.17	15.23	275,858	+0.05(+0.36%)
Apr 24, 2006	15.18	15.28	15.08	15.18	52,509	+0.03(+0.18%)
Apr 21, 2006	15.01	15.25	15.01	15.15	150,362	+0.11(+0.73%)
Apr 20, 2006	15.18	15.23	15.01	15.04	152,556	-0.19(-1.26%)
Apr 19, 2006	15.14	15.31	15.14	15.23	75,034	+0.11(+0.72%)
Apr 18, 2006	15.10	15.27	14.97	15.12	99,315	+0.01(+0.09%)
Apr 17, 2006	14.97	15.12	14.77	15.11	104,726	+0.17(+1.14%)
Apr 13, 2006	14.49	15.11	14.50	14.94	154,603	+0.44(+3.07%)
Apr 12, 2006	15.42	15.45	14.49	14.49	447,283	-0.77(-5.06%)
Apr 11, 2006	15.35	15.35	15.11	15.27	118,768	-0.01(-0.09%)
Apr 10, 2006	15.42	15.45	15.14	15.28	130,908	-0.21(-1.32%)
Apr 07, 2006	15.55	15.65	15.33	15.49	106,628	-0.10(-0.66%)
Apr 06, 2006	15.66	15.66	15.42	15.59	141,732	-0.01(-0.04%)
Apr 05, 2006	15.72	15.72	15.55	15.59	49,584	-0.13(-0.83%)
Apr 04, 2006	15.76	15.89	15.70	15.72	158,406	-0.09(-0.56%)

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.