Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	18.12	18.27	18.00	18.25	1,365,780	+0.18(+0.97%)
Jun 29, 2006	17.69	18.07	17.65	18.07	2,333,602	+0.47(+2.69%)
Jun 28, 2006	17.68	17.78	17.48	17.60	1,565,202	+0.01(+0.06%)
Jun 27, 2006	17.96	17.96	17.55	17.59	1,521,116	-0.37(-2.03%)
Jun 26, 2006	17.80	17.98	17.78	17.96	837,043	+0.20(+1.12%)
Jun 23, 2006	17.63	17.92	17.58	17.76	1,248,611	+0.08(+0.46%)
Jun 22, 2006	17.65	17.76	17.57	17.68	1,356,311	+0.00(+0.00%)
Jun 21, 2006	17.42	17.81	17.40	17.68	1,705,745	+0.26(+1.47%)
Jun 20, 2006	17.43	17.51	17.27	17.42	1,766,992	+0.04(+0.25%)
Jun 19, 2006	17.71	17.71	17.26	17.38	1,850,726	-0.33(-1.87%)
Jun 16, 2006	17.82	17.98	17.64	17.71	2,522,373	-0.22(-1.24%)
Jun 15, 2006	17.41	17.98	17.41	17.93	2,852,870	+0.58(+3.33%)
Jun 14, 2006	17.26	17.43	17.20	17.35	1,758,116	+0.07(+0.41%)
Jun 13, 2006	17.24	17.63	17.11	17.28	2,856,421	-0.23(-1.29%)
Jun 12, 2006	17.78	17.82	17.49	17.51	2,350,467	-0.32(-1.82%)
Jun 09, 2006	18.03	18.13	17.73	17.83	2,226,789	-0.15(-0.85%)
Jun 08, 2006	18.10	18.10	17.58	17.98	3,895,846	-0.12(-0.65%)
Jun 07, 2006	18.26	18.27	18.03	18.10	3,076,555	-0.22(-1.22%)
Jun 06, 2006	18.76	18.84	17.86	18.32	6,909,675	-0.62(-3.25%)
Jun 05, 2006	19.45	19.45	18.89	18.94	2,704,931	-0.51(-2.62%)
Jun 02, 2006	19.26	19.53	19.21	19.45	3,922,179	+0.35(+1.82%)
Jun 01, 2006	19.02	19.10	18.80	19.10	3,392,555	+0.05(+0.25%)
May 31, 2006	18.81	19.22	18.78	19.05	2,851,391	+0.30(+1.59%)
May 30, 2006	19.00	19.05	18.67	18.76	2,928,616	-0.42(-2.19%)
May 26, 2006	19.03	19.25	19.00	19.18	2,430,058	+0.20(+1.07%)
May 25, 2006	18.49	19.03	18.47	18.97	5,018,413	+0.60(+3.27%)
May 24, 2006	18.27	18.48	18.13	18.37	2,832,455	+0.06(+0.33%)
May 23, 2006	18.49	18.60	18.30	18.31	2,364,373	-0.08(-0.46%)
May 22, 2006	18.55	18.55	18.03	18.40	2,714,399	-0.23(-1.22%)
May 19, 2006	18.59	18.76	18.42	18.62	2,371,474	+0.15(+0.82%)
May 18, 2006	18.64	18.75	18.46	18.47	1,041,200	-0.14(-0.74%)
May 17, 2006	18.93	18.93	18.42	18.61	2,432,426	-0.32(-1.71%)
May 16, 2006	19.04	19.11	18.76	18.93	1,352,465	-0.09(-0.50%)
May 15, 2006	19.16	19.16	18.83	19.03	1,916,411	-0.13(-0.65%)
May 12, 2006	19.13	19.19	19.01	19.15	2,256,377	-0.03(-0.18%)
May 11, 2006	19.23	19.26	19.04	19.19	1,905,168	-0.07(-0.35%)
May 10, 2006	19.50	19.50	19.16	19.25	2,003,992	-0.30(-1.54%)
May 09, 2006	19.54	19.60	19.41	19.56	1,918,187	-0.04(-0.22%)
May 08, 2006	19.20	19.65	19.05	19.60	2,992,821	+0.40(+2.10%)
May 05, 2006	19.04	19.20	19.03	19.20	1,572,008	+0.15(+0.80%)
May 04, 2006	18.92	19.16	18.91	19.04	2,196,905	+0.07(+0.36%)
May 03, 2006	18.73	19.04	18.62	18.98	2,714,695	+0.25(+1.34%)
May 02, 2006	18.80	18.86	18.63	18.73	2,290,995	-0.03(-0.16%)
May 01, 2006	18.44	18.95	18.42	18.76	5,137,061	+0.39(+2.12%)
Apr 28, 2006	18.25	18.47	18.12	18.37	3,133,364	-0.14(-0.73%)
Apr 27, 2006	18.28	18.50	18.00	18.50	3,335,154	+0.13(+0.68%)
Apr 26, 2006	18.57	18.63	18.29	18.38	2,111,692	-0.10(-0.55%)
Apr 25, 2006	18.34	18.51	18.27	18.48	1,712,550	+0.12(+0.64%)
Apr 24, 2006	18.35	18.39	18.19	18.36	1,971,149	+0.01(+0.06%)
Apr 21, 2006	18.28	18.54	18.22	18.35	2,735,702	+0.11(+0.63%)
Apr 20, 2006	18.08	18.30	18.03	18.24	2,064,351	+0.18(+0.97%)
Apr 19, 2006	17.77	18.07	17.74	18.06	2,004,879	+0.27(+1.50%)
Apr 18, 2006	17.31	17.85	17.28	17.79	2,670,313	+0.49(+2.81%)
Apr 17, 2006	17.26	17.31	17.14	17.31	1,711,959	+0.05(+0.27%)
Apr 13, 2006	17.20	17.30	17.07	17.26	1,042,383	+0.06(+0.35%)
Apr 12, 2006	17.04	17.22	16.90	17.20	2,140,097	+0.19(+1.11%)
Apr 11, 2006	17.21	17.29	17.01	17.01	2,511,721	-0.08(-0.45%)
Apr 10, 2006	17.04	17.10	16.90	17.09	1,990,677	+0.12(+0.74%)
Apr 07, 2006	17.05	17.17	16.91	16.96	2,370,291	-0.00(-0.02%)
Apr 06, 2006	17.31	17.31	16.95	16.97	3,350,540	-0.34(-1.95%)
Apr 05, 2006	17.39	17.41	17.21	17.30	2,022,336	-0.06(-0.37%)
Apr 04, 2006	17.39	17.46	17.32	17.37	2,267,325	-0.04(-0.23%)

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.