Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.70	13.70	13.51	13.64	281,948	+0.01(+0.05%)
Jun 29, 2006	12.94	13.67	12.94	13.63	856,461	+0.83(+6.46%)
Jun 28, 2006	12.84	12.87	12.70	12.80	714,453	-0.07(-0.51%)
Jun 27, 2006	13.20	13.20	12.82	12.87	286,360	-0.42(-3.17%)
Jun 26, 2006	13.27	13.32	13.18	13.29	292,564	-0.07(-0.49%)
Jun 23, 2006	13.32	13.45	13.27	13.35	374,874	+0.22(+1.71%)
Jun 22, 2006	13.22	13.26	13.08	13.13	787,249	+0.04(+0.33%)
Jun 21, 2006	12.95	13.17	12.87	13.08	1,054,997	-0.01(-0.05%)
Jun 20, 2006	13.10	13.18	12.98	13.09	663,578	-0.15(-1.15%)
Jun 19, 2006	13.42	13.47	13.20	13.24	495,650	-0.30(-2.25%)
Jun 16, 2006	13.53	13.60	13.42	13.55	1,101,460	+0.28(+2.08%)
Jun 15, 2006	12.93	13.34	12.93	13.27	1,414,016	+0.68(+5.41%)
Jun 14, 2006	12.33	12.59	12.33	12.59	1,064,786	+0.23(+1.88%)
Jun 13, 2006	12.73	12.74	12.31	12.36	747,680	-0.68(-5.23%)
Jun 12, 2006	13.27	13.29	12.98	13.04	736,788	-0.11(-0.83%)
Jun 09, 2006	13.32	13.35	13.08	13.15	1,175,497	+0.44(+3.48%)
Jun 08, 2006	12.68	12.79	12.47	12.71	1,537,549	-0.46(-3.47%)
Jun 07, 2006	13.21	13.31	13.14	13.16	1,498,118	-0.43(-3.15%)
Jun 06, 2006	13.88	13.88	13.48	13.59	843,501	-0.46(-3.30%)
Jun 05, 2006	14.38	14.47	14.04	14.06	412,651	-0.45(-3.10%)
Jun 02, 2006	14.44	14.56	14.42	14.51	207,635	+0.27(+1.89%)
Jun 01, 2006	13.93	14.28	13.89	14.24	386,455	-0.05(-0.36%)
May 31, 2006	14.29	14.38	14.18	14.29	483,379	+0.00(+0.00%)
May 30, 2006	14.54	14.59	14.28	14.29	510,126	-0.28(-1.89%)
May 26, 2006	14.40	14.67	14.40	14.56	490,273	+0.16(+1.11%)
May 25, 2006	14.32	14.43	14.24	14.40	1,034,040	-0.14(-1.00%)
May 24, 2006	14.51	14.70	14.30	14.55	1,054,445	+0.22(+1.52%)
May 23, 2006	14.36	14.57	14.32	14.33	1,533,689	+0.01(+0.05%)
May 22, 2006	14.56	14.59	14.15	14.32	974,755	-0.96(-6.26%)
May 19, 2006	15.11	15.34	15.05	15.28	386,731	+0.22(+1.49%)
May 18, 2006	15.10	15.23	14.97	15.06	305,386	-0.01(-0.10%)
May 17, 2006	15.65	15.66	15.01	15.07	892,170	-0.67(-4.24%)
May 16, 2006	15.67	15.78	15.62	15.74	573,961	-0.44(-2.69%)
May 15, 2006	16.11	16.20	15.95	16.17	359,018	+0.07(+0.41%)
May 12, 2006	16.38	16.42	15.99	16.11	645,792	-0.27(-1.64%)
May 11, 2006	16.72	16.73	16.32	16.38	594,366	-0.62(-3.67%)
May 10, 2006	17.20	17.20	16.88	17.00	480,346	-0.44(-2.54%)
May 09, 2006	17.39	17.47	17.30	17.44	636,004	+0.01(+0.08%)
May 08, 2006	17.20	17.62	17.20	17.43	844,742	+0.50(+2.96%)
May 05, 2006	16.57	16.98	16.57	16.93	537,149	+0.38(+2.32%)
May 04, 2006	16.46	16.65	16.46	16.54	234,658	+0.08(+0.48%)
May 03, 2006	16.46	16.54	16.28	16.46	255,752	-0.09(-0.53%)
May 02, 2006	16.39	16.60	16.39	16.55	318,484	+0.56(+3.49%)
May 01, 2006	16.25	16.30	15.93	15.99	482,828	-0.46(-2.78%)
Apr 28, 2006	16.39	16.50	16.30	16.45	488,205	+0.01(+0.09%)
Apr 27, 2006	16.38	16.48	16.14	16.44	606,085	+0.10(+0.62%)
Apr 26, 2006	16.22	16.33	16.21	16.33	305,662	+0.12(+0.72%)
Apr 25, 2006	16.16	16.28	16.16	16.22	316,140	+0.24(+1.50%)
Apr 24, 2006	15.94	16.00	15.87	15.98	399,691	-0.32(-1.96%)
Apr 21, 2006	16.38	16.38	16.18	16.30	774,427	-0.13(-0.79%)
Apr 20, 2006	16.46	16.54	16.40	16.43	686,051	+0.00(+0.00%)
Apr 19, 2006	16.30	16.56	16.26	16.43	742,854	-0.33(-1.99%)
Apr 18, 2006	16.45	16.77	16.45	16.76	739,408	+0.83(+5.24%)
Apr 17, 2006	15.99	16.07	15.92	15.93	497,442	-0.41(-2.53%)
Apr 13, 2006	16.54	16.36	16.25	16.34	286,222	-0.20(-1.23%)
Apr 12, 2006	16.36	16.54	16.36	16.54	389,764	-0.03(-0.17%)
Apr 11, 2006	16.68	16.70	16.51	16.57	509,713	-0.30(-1.81%)
Apr 10, 2006	16.89	16.91	16.81	16.88	337,924	+0.13(+0.78%)
Apr 07, 2006	16.89	16.94	16.68	16.75	511,643	+0.01(+0.09%)
Apr 06, 2006	16.77	16.78	16.64	16.73	638,623	+0.01(+0.09%)
Apr 05, 2006	16.49	16.72	16.49	16.72	546,387	+0.12(+0.70%)
Apr 04, 2006	16.46	16.60	16.40	16.60	404,378	+0.30(+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.