Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.30	14.53	14.26	14.45	1,612,444	+0.19(+1.35%)
Jun 29, 2006	14.11	14.31	14.08	14.26	700,671	+0.18(+1.28%)
Jun 28, 2006	14.02	14.11	13.90	14.08	399,192	+0.09(+0.64%)
Jun 27, 2006	14.09	14.18	13.96	13.99	367,510	-0.11(-0.81%)
Jun 26, 2006	13.99	14.10	13.95	14.10	352,169	+0.15(+1.05%)
Jun 23, 2006	13.94	14.10	13.92	13.95	461,556	-0.01(-0.04%)
Jun 22, 2006	14.03	14.03	13.79	13.96	605,292	-0.08(-0.58%)
Jun 21, 2006	13.96	14.12	13.94	14.04	573,276	+0.10(+0.69%)
Jun 20, 2006	14.02	14.11	13.90	13.94	576,611	-0.11(-0.77%)
Jun 19, 2006	14.35	14.36	13.99	14.05	704,006	-0.24(-1.66%)
Jun 16, 2006	14.32	14.33	14.08	14.29	1,877,906	-0.03(-0.23%)
Jun 15, 2006	13.97	14.35	13.93	14.32	433,876	+0.37(+2.69%)
Jun 14, 2006	13.77	14.02	13.77	13.95	791,048	+0.17(+1.20%)
Jun 13, 2006	13.88	14.01	13.77	13.78	1,132,212	-0.10(-0.69%)
Jun 12, 2006	14.12	14.14	13.87	13.88	514,581	-0.22(-1.59%)
Jun 09, 2006	14.26	14.36	14.10	14.10	444,214	-0.14(-0.99%)
Jun 08, 2006	14.07	14.27	13.88	14.24	723,015	+0.16(+1.15%)
Jun 07, 2006	14.06	14.22	13.98	14.08	517,249	+0.03(+0.21%)
Jun 06, 2006	14.05	14.12	13.92	14.05	528,588	+0.04(+0.32%)
Jun 05, 2006	14.33	14.38	14.00	14.01	548,931	-0.33(-2.30%)
Jun 02, 2006	14.38	14.45	14.27	14.34	546,263	+0.02(+0.15%)
Jun 01, 2006	14.17	14.32	14.17	14.32	711,009	+0.16(+1.12%)
May 31, 2006	14.11	14.30	14.05	14.16	1,123,875	+0.06(+0.40%)
May 30, 2006	14.24	14.33	14.09	14.10	1,053,508	-0.14(-0.97%)
May 26, 2006	14.20	14.32	14.17	14.24	637,307	+0.04(+0.30%)
May 25, 2006	14.05	14.20	13.99	14.20	543,595	+0.20(+1.46%)
May 24, 2006	13.84	14.05	13.71	13.99	920,444	+0.15(+1.08%)
May 23, 2006	14.07	14.17	13.82	13.84	575,611	-0.14(-1.01%)
May 22, 2006	14.03	14.08	13.81	13.98	816,727	-0.10(-0.68%)
May 19, 2006	14.11	14.14	13.97	14.08	929,781	-0.03(-0.23%)
May 18, 2006	14.24	14.26	14.04	14.11	618,965	-0.13(-0.93%)
May 17, 2006	14.51	14.51	14.24	14.24	531,256	-0.29(-2.00%)
May 16, 2006	14.40	14.60	14.39	14.53	625,301	+0.14(+0.98%)
May 15, 2006	14.29	14.56	14.28	14.39	1,117,872	+0.09(+0.65%)
May 12, 2006	14.59	14.59	14.26	14.30	949,124	-0.29(-2.01%)
May 11, 2006	14.91	14.93	14.59	14.59	593,286	-0.33(-2.19%)
May 10, 2006	14.97	14.97	14.89	14.92	420,869	-0.04(-0.30%)
May 09, 2006	15.29	15.31	14.95	14.97	690,333	-0.13(-0.87%)
May 08, 2006	15.01	15.18	14.99	15.10	404,195	+0.09(+0.60%)
May 05, 2006	15.00	15.10	14.99	15.01	783,377	+0.02(+0.12%)
May 04, 2006	15.00	15.01	14.90	14.99	416,200	-0.01(-0.10%)
May 03, 2006	15.03	15.06	14.86	15.00	380,516	-0.02(-0.14%)
May 02, 2006	15.01	15.07	14.91	15.03	458,554	+0.03(+0.22%)
May 01, 2006	15.12	15.26	14.99	14.99	719,680	-0.11(-0.75%)
Apr 28, 2006	15.03	15.23	15.00	15.11	395,190	+0.07(+0.50%)
Apr 27, 2006	14.97	15.15	14.87	15.03	737,689	+0.05(+0.36%)
Apr 26, 2006	14.73	14.98	14.71	14.98	675,992	+0.26(+1.77%)
Apr 25, 2006	14.65	14.73	14.56	14.72	676,993	+0.08(+0.53%)
Apr 24, 2006	14.82	14.82	14.56	14.64	670,990	-0.19(-1.27%)
Apr 21, 2006	15.04	15.04	14.77	14.83	461,556	-0.17(-1.14%)
Apr 20, 2006	15.05	15.05	14.88	15.00	445,214	-0.05(-0.36%)
Apr 19, 2006	14.92	15.07	14.87	15.05	575,277	+0.12(+0.80%)
Apr 18, 2006	14.60	14.94	14.60	14.93	396,524	+0.34(+2.30%)
Apr 17, 2006	14.73	14.77	14.57	14.60	622,967	-0.14(-0.94%)
Apr 13, 2006	14.73	14.79	14.67	14.73	281,802	+0.01(+0.04%)
Apr 12, 2006	14.52	14.77	14.52	14.73	1,107,867	+0.19(+1.32%)
Apr 11, 2006	14.79	14.80	14.51	14.54	587,950	-0.26(-1.76%)
Apr 10, 2006	14.96	14.97	14.79	14.80	603,958	-0.16(-1.04%)
Apr 07, 2006	15.13	15.18	14.92	14.95	422,537	-0.17(-1.15%)
Apr 06, 2006	15.29	15.29	15.10	15.13	554,267	-0.16(-1.08%)
Apr 05, 2006	15.36	15.37	15.18	15.29	391,855	-0.07(-0.43%)
Apr 04, 2006	15.22	15.41	15.18	15.36	522,585	+0.01(+0.08%)

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.