Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.50	13.50	13.31	13.43	286,184	+0.01(+0.05%)
Jun 29, 2006	12.75	13.47	12.75	13.43	869,328	+0.81(+6.46%)
Jun 28, 2006	12.65	12.68	12.51	12.61	725,186	-0.06(-0.51%)
Jun 27, 2006	13.01	13.01	12.63	12.68	290,662	-0.41(-3.17%)
Jun 26, 2006	13.08	13.12	12.98	13.09	296,959	-0.06(-0.49%)
Jun 23, 2006	13.12	13.25	13.08	13.16	380,506	+0.22(+1.71%)
Jun 22, 2006	13.03	13.06	12.89	12.93	799,076	+0.04(+0.33%)
Jun 21, 2006	12.76	12.98	12.68	12.89	1,070,846	-0.01(-0.06%)
Jun 20, 2006	12.91	12.98	12.78	12.90	673,547	-0.15(-1.15%)
Jun 19, 2006	13.22	13.27	13.01	13.05	503,096	-0.30(-2.25%)
Jun 16, 2006	13.33	13.40	13.22	13.35	1,118,007	+0.27(+2.08%)
Jun 15, 2006	12.74	13.14	12.74	13.08	1,435,259	+0.67(+5.41%)
Jun 14, 2006	12.15	12.40	12.15	12.40	1,080,782	+0.23(+1.88%)
Jun 13, 2006	12.54	12.56	12.13	12.18	758,913	-0.67(-5.23%)
Jun 12, 2006	13.07	13.10	12.79	12.85	747,857	-0.11(-0.83%)
Jun 09, 2006	13.13	13.15	12.89	12.96	1,193,157	+0.44(+3.48%)
Jun 08, 2006	12.49	12.60	12.28	12.52	1,560,648	-0.45(-3.47%)
Jun 07, 2006	13.01	13.11	12.95	12.97	1,520,624	-0.42(-3.15%)
Jun 06, 2006	13.67	13.67	13.28	13.39	856,173	-0.46(-3.30%)
Jun 05, 2006	14.17	14.26	13.83	13.85	418,850	-0.44(-3.10%)
Jun 02, 2006	14.23	14.35	14.21	14.29	210,754	+0.26(+1.88%)
Jun 01, 2006	13.72	14.07	13.68	14.03	392,261	-0.05(-0.36%)
May 31, 2006	14.08	14.16	13.97	14.08	490,641	+0.00(+0.00%)
May 30, 2006	14.33	14.37	14.07	14.08	517,790	-0.27(-1.89%)
May 26, 2006	14.19	14.45	14.19	14.35	497,638	+0.16(+1.11%)
May 25, 2006	14.11	14.22	14.03	14.19	1,049,575	-0.14(-1.00%)
May 24, 2006	14.29	14.48	14.08	14.33	1,070,287	+0.21(+1.52%)
May 23, 2006	14.15	14.36	14.11	14.12	1,556,730	+0.01(+0.05%)
May 22, 2006	14.34	14.37	13.94	14.11	989,399	-0.94(-6.27%)
May 19, 2006	14.88	15.11	14.83	15.06	392,541	+0.22(+1.49%)
May 18, 2006	14.88	15.01	14.75	14.83	309,974	-0.01(-0.10%)
May 17, 2006	15.42	15.43	14.79	14.85	905,573	-0.66(-4.24%)
May 16, 2006	15.44	15.54	15.38	15.51	582,584	-0.43(-2.69%)
May 15, 2006	15.87	15.96	15.71	15.94	364,412	+0.06(+0.41%)
May 12, 2006	16.14	16.18	15.76	15.87	655,494	-0.26(-1.64%)
May 11, 2006	16.47	16.48	16.08	16.14	603,296	-0.61(-3.67%)
May 10, 2006	16.95	16.95	16.63	16.75	487,562	-0.44(-2.54%)
May 09, 2006	17.14	17.21	17.04	17.19	645,558	+0.01(+0.08%)
May 08, 2006	16.95	17.36	16.95	17.17	857,433	+0.49(+2.96%)
May 05, 2006	16.32	16.73	16.32	16.68	545,219	+0.38(+2.32%)
May 04, 2006	16.22	16.41	16.21	16.30	238,183	+0.08(+0.48%)
May 03, 2006	16.22	16.29	16.04	16.22	259,595	-0.09(-0.53%)
May 02, 2006	16.15	16.36	16.15	16.31	323,269	+0.55(+3.49%)
May 01, 2006	16.01	16.06	15.69	15.76	490,081	-0.45(-2.78%)
Apr 28, 2006	16.15	16.26	16.06	16.21	495,539	+0.01(+0.09%)
Apr 27, 2006	16.14	16.24	15.90	16.19	615,191	+0.10(+0.62%)
Apr 26, 2006	15.98	16.09	15.97	16.09	310,254	+0.11(+0.72%)
Apr 25, 2006	15.92	16.04	15.92	15.98	320,890	+0.24(+1.50%)
Apr 24, 2006	15.71	15.76	15.63	15.74	405,695	-0.31(-1.96%)
Apr 21, 2006	16.14	16.14	15.94	16.06	786,062	-0.13(-0.79%)
Apr 20, 2006	16.22	16.29	16.16	16.19	696,358	+0.00(+0.00%)
Apr 19, 2006	16.06	16.31	16.02	16.19	754,015	-0.33(-1.99%)
Apr 18, 2006	16.21	16.52	16.21	16.51	750,516	+0.82(+5.24%)
Apr 17, 2006	15.76	15.83	15.68	15.69	504,915	-0.41(-2.53%)
Apr 13, 2006	16.30	16.12	16.01	16.10	290,522	-0.20(-1.23%)
Apr 12, 2006	16.11	16.30	16.11	16.30	395,619	-0.03(-0.18%)
Apr 11, 2006	16.44	16.46	16.26	16.33	517,370	-0.30(-1.81%)
Apr 10, 2006	16.64	16.66	16.56	16.63	343,001	+0.13(+0.78%)
Apr 07, 2006	16.64	16.69	16.44	16.50	519,329	+0.01(+0.09%)
Apr 06, 2006	16.52	16.54	16.39	16.49	648,217	+0.01(+0.09%)
Apr 05, 2006	16.24	16.47	16.24	16.47	554,595	+0.11(+0.70%)
Apr 04, 2006	16.21	16.36	16.16	16.36	410,453	+0.29(+1.82%)

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.