Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.93	14.17	13.72	14.04	1,943,197	+0.46(+3.39%)
Jun 29, 2006	13.25	13.65	12.99	13.58	1,655,694	+0.77(+6.03%)
Jun 28, 2006	13.03	13.03	12.73	12.80	919,434	-0.05(-0.42%)
Jun 27, 2006	13.42	13.49	12.85	12.86	1,189,714	-0.41(-3.06%)
Jun 26, 2006	13.29	13.40	12.99	13.26	1,173,263	+0.02(+0.18%)
Jun 23, 2006	12.87	13.36	12.72	13.24	1,518,291	+0.20(+1.50%)
Jun 22, 2006	13.29	13.34	12.88	13.05	1,353,347	-0.24(-1.82%)
Jun 21, 2006	12.88	13.45	12.73	13.29	1,764,920	+0.49(+3.84%)
Jun 20, 2006	12.64	13.10	12.62	12.80	1,651,365	+0.19(+1.49%)
Jun 19, 2006	12.95	12.99	12.49	12.61	1,228,744	-0.41(-3.12%)
Jun 16, 2006	12.96	13.22	12.88	13.01	1,834,395	-0.14(-1.07%)
Jun 15, 2006	12.94	13.15	12.76	13.15	2,678,298	+0.69(+5.51%)
Jun 14, 2006	12.38	12.72	12.09	12.47	2,570,370	+0.22(+1.78%)
Jun 13, 2006	12.37	12.73	12.09	12.25	4,027,058	-0.66(-5.14%)
Jun 12, 2006	13.64	13.81	12.90	12.91	1,867,435	-0.67(-4.94%)
Jun 09, 2006	13.87	13.92	13.24	13.58	2,695,088	-0.05(-0.40%)
Jun 08, 2006	13.71	13.73	12.79	13.64	4,839,968	-0.27(-1.95%)
Jun 07, 2006	14.06	14.57	13.79	13.91	2,422,214	-0.24(-1.67%)
Jun 06, 2006	14.71	14.79	14.04	14.15	2,573,991	-0.70(-4.73%)
Jun 05, 2006	15.02	15.54	14.79	14.85	3,245,861	+0.20(+1.33%)
Jun 02, 2006	14.94	15.12	14.55	14.65	1,703,840	-0.17(-1.16%)
Jun 01, 2006	14.47	14.93	14.41	14.82	2,620,585	-0.19(-1.25%)
May 31, 2006	14.71	15.18	14.44	15.01	2,816,592	+0.37(+2.56%)
May 30, 2006	14.90	15.21	14.63	14.64	2,221,454	-0.04(-0.27%)
May 26, 2006	14.80	14.82	14.30	14.68	1,166,720	+0.08(+0.53%)
May 25, 2006	14.32	14.79	14.28	14.60	1,764,169	+0.42(+2.97%)
May 24, 2006	14.25	14.71	13.87	14.18	2,720,461	-0.36(-2.47%)
May 23, 2006	15.03	15.32	14.44	14.54	2,381,045	-0.14(-0.96%)
May 22, 2006	14.54	14.75	14.09	14.68	2,507,927	-0.05(-0.37%)
May 19, 2006	14.68	14.90	14.12	14.73	4,199,562	-0.02(-0.11%)
May 18, 2006	15.21	15.41	14.54	14.75	2,742,038	-0.37(-2.43%)
May 17, 2006	15.40	15.96	14.90	15.11	3,241,239	-0.33(-2.12%)
May 16, 2006	16.03	16.35	15.09	15.44	3,411,177	-0.25(-1.59%)
May 15, 2006	15.57	15.78	15.09	15.69	4,856,446	-0.46(-2.85%)
May 12, 2006	16.95	17.05	15.77	16.15	3,122,966	-0.78(-4.61%)
May 11, 2006	17.87	17.88	16.83	16.93	2,900,786	-0.35(-2.03%)
May 10, 2006	17.60	17.99	17.08	17.28	3,224,559	-0.71(-3.95%)
May 09, 2006	17.24	18.13	17.19	17.99	2,665,121	+0.94(+5.49%)
May 08, 2006	16.99	17.16	16.67	17.06	2,337,406	-0.29(-1.66%)
May 05, 2006	17.68	17.80	17.06	17.34	2,630,801	-0.25(-1.42%)
May 04, 2006	17.54	18.12	17.48	17.59	2,917,410	-0.34(-1.87%)
May 03, 2006	18.82	18.99	17.48	17.93	5,301,021	-0.93(-4.92%)
May 02, 2006	19.05	19.11	17.41	18.86	7,220,458	-0.12(-0.62%)
May 01, 2006	19.69	19.80	18.90	18.97	1,973,608	-0.37(-1.94%)
Apr 28, 2006	18.72	19.50	18.41	19.35	2,692,201	+0.95(+5.17%)
Apr 27, 2006	18.53	19.51	17.30	18.40	4,566,498	-0.66(-3.48%)
Apr 26, 2006	18.79	19.35	18.79	19.06	1,816,020	+0.41(+2.22%)
Apr 25, 2006	19.00	19.08	18.55	18.65	2,691,814	+0.05(+0.29%)
Apr 24, 2006	19.04	19.16	18.53	18.59	2,731,636	-0.76(-3.91%)
Apr 21, 2006	19.10	19.56	18.89	19.35	3,214,644	+0.85(+4.60%)
Apr 20, 2006	20.25	20.32	18.46	18.50	7,357,113	-2.14(-10.36%)
Apr 19, 2006	20.38	20.64	19.83	20.64	3,344,782	+0.39(+1.93%)
Apr 18, 2006	20.23	20.61	20.13	20.25	2,399,586	+0.02(+0.08%)
Apr 17, 2006	20.05	20.43	20.04	20.23	2,766,394	+0.48(+2.41%)
Apr 13, 2006	19.39	19.82	19.29	19.76	2,164,447	+0.30(+1.56%)
Apr 12, 2006	18.63	19.83	18.88	19.45	6,421,978	+0.82(+4.40%)
Apr 11, 2006	18.94	19.19	18.58	18.63	2,771,108	-0.14(-0.75%)
Apr 10, 2006	19.69	19.90	18.67	18.77	3,138,692	-0.45(-2.35%)
Apr 07, 2006	19.44	19.54	18.83	19.22	2,635,156	-0.34(-1.72%)
Apr 06, 2006	20.10	20.11	19.05	19.56	3,656,282	-0.43(-2.15%)
Apr 05, 2006	20.13	20.21	19.82	19.99	1,923,640	+0.01(+0.04%)
Apr 04, 2006	19.90	20.11	19.44	19.98	2,068,952	+0.48(+2.44%)

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.