Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.08	14.22	13.97	14.13	14,321	+0.03(+0.18%)
Jun 29, 2006	14.11	14.11	14.08	14.11	16,508	-0.09(-0.66%)
Jun 28, 2006	14.42	14.42	14.17	14.20	6,397	-0.13(-0.90%)
Jun 27, 2006	14.59	14.59	14.33	14.33	2,930	-0.29(-2.00%)
Jun 26, 2006	14.66	14.66	14.62	14.62	887	-0.19(-1.29%)
Jun 23, 2006	14.98	14.98	14.65	14.82	58,620	-0.03(-0.19%)
Jun 22, 2006	14.49	14.91	14.35	14.84	54,039	+0.48(+3.33%)
Jun 21, 2006	14.35	14.62	14.03	14.37	50,767	+0.29(+2.04%)
Jun 20, 2006	14.18	14.25	14.08	14.08	25,629	+0.08(+0.60%)
Jun 19, 2006	13.94	13.99	13.94	13.99	12,147	-0.03(-0.19%)
Jun 16, 2006	13.96	14.12	13.96	14.02	3,372	-0.12(-0.84%)
Jun 15, 2006	14.20	14.22	14.11	14.14	2,618	+0.11(+0.76%)
Jun 14, 2006	13.84	14.08	13.81	14.03	2,137	-0.07(-0.52%)
Jun 13, 2006	14.11	14.14	13.91	14.11	5,021	-0.12(-0.83%)
Jun 12, 2006	14.35	14.35	13.96	14.22	1,633	+0.02(+0.12%)
Jun 09, 2006	14.21	14.21	14.14	14.21	2,318	+0.16(+1.15%)
Jun 08, 2006	14.04	14.05	14.04	14.05	532	-0.14(-1.02%)
Jun 07, 2006	13.94	14.19	13.81	14.19	6,310	+0.34(+2.44%)
Jun 06, 2006	14.16	14.16	13.85	13.85	15,624	-0.32(-2.27%)
Jun 05, 2006	14.31	14.31	13.99	14.17	52,461	-0.05(-0.36%)
Jun 02, 2006	14.15	14.35	14.15	14.22	3,424	+0.08(+0.56%)
Jun 01, 2006	14.08	14.15	13.89	14.15	17,313	+0.06(+0.44%)
May 31, 2006	14.08	14.25	14.08	14.08	5,059	-0.06(-0.40%)
May 30, 2006	13.97	14.14	13.97	14.14	905	+0.08(+0.60%)
May 26, 2006	14.06	14.06	14.06	14.06	0	+0.00(+0.00%)
May 25, 2006	14.20	14.20	14.06	14.06	6,312	-0.07(-0.52%)
May 24, 2006	14.03	14.42	13.98	14.13	16,910	+0.15(+1.05%)
May 23, 2006	13.93	14.04	13.89	13.98	1,551	+0.06(+0.45%)
May 22, 2006	14.08	14.08	13.80	13.92	4,242	-0.16(-1.16%)
May 19, 2006	14.08	14.08	14.03	14.08	3,727	+0.06(+0.44%)
May 18, 2006	14.08	14.08	13.98	14.02	3,905	-0.01(-0.08%)
May 17, 2006	14.00	14.09	13.97	14.03	17,334	-0.01(-0.08%)
May 16, 2006	14.14	14.14	14.04	14.04	2,584	-0.07(-0.48%)
May 15, 2006	14.08	14.11	14.08	14.11	6,410	+0.03(+0.20%)
May 12, 2006	14.06	14.08	14.06	14.08	1,184	+0.06(+0.40%)
May 11, 2006	14.08	14.08	14.03	14.03	1,130	-0.11(-0.77%)
May 10, 2006	14.15	14.15	14.14	14.14	578	-0.07(-0.50%)
May 09, 2006	14.21	14.21	14.21	14.21	0	+0.00(+0.00%)
May 08, 2006	14.56	14.56	13.98	14.21	13,324	+0.04(+0.28%)
May 05, 2006	14.17	14.17	14.17	14.17	887	-0.01(-0.04%)
May 04, 2006	14.15	14.17	13.94	14.17	4,792	-0.11(-0.75%)
May 03, 2006	14.31	14.31	14.25	14.28	3,919	-0.17(-1.17%)
May 02, 2006	14.55	14.55	14.32	14.45	7,457	-0.11(-0.74%)
May 01, 2006	13.77	15.07	13.72	14.56	37,796	+0.85(+6.16%)
Apr 28, 2006	13.63	13.72	13.63	13.71	42,603	+0.20(+1.46%)
Apr 27, 2006	13.60	13.60	13.51	13.51	3,424	-0.03(-0.25%)
Apr 26, 2006	13.52	13.64	13.52	13.55	2,712	+0.03(+0.21%)
Apr 25, 2006	13.41	13.52	13.41	13.52	10,732	+0.00(+0.00%)
Apr 24, 2006	13.53	13.75	13.47	13.52	18,740	-0.07(-0.50%)
Apr 21, 2006	13.63	13.63	13.35	13.59	13,358	+0.07(+0.54%)
Apr 20, 2006	13.53	13.63	13.51	13.51	3,372	-0.15(-1.07%)
Apr 19, 2006	13.27	13.66	13.27	13.66	12,266	+0.39(+2.93%)
Apr 18, 2006	13.27	13.32	13.27	13.27	6,568	-0.01(-0.05%)
Apr 17, 2006	13.27	13.28	13.27	13.28	766	-0.05(-0.37%)
Apr 13, 2006	13.33	13.33	13.33	13.33	0	+0.00(+0.00%)
Apr 12, 2006	13.27	13.33	13.27	13.33	569	+0.00(+0.00%)
Apr 11, 2006	13.29	13.33	13.29	13.33	710	-0.11(-0.80%)
Apr 10, 2006	13.58	13.58	13.44	13.44	4,762	-0.14(-1.04%)
Apr 07, 2006	13.35	13.58	13.35	13.58	74,275	+0.08(+0.63%)
Apr 06, 2006	13.52	13.52	13.45	13.49	254,233	-0.03(-0.21%)
Apr 05, 2006	13.52	13.52	13.52	13.52	2,130	+0.08(+0.63%)
Apr 04, 2006	13.52	13.52	13.44	13.44	5,036	-0.08(-0.63%)

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.