Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	15.50	15.60	15.00	15.11	1,469,983	-0.41(-2.62%)
Jun 29, 2006	15.47	15.66	15.14	15.51	706,913	+0.19(+1.26%)
Jun 28, 2006	14.92	15.45	14.86	15.32	306,714	+0.46(+3.10%)
Jun 27, 2006	15.23	15.31	14.86	14.86	267,900	-0.31(-2.07%)
Jun 26, 2006	15.20	15.26	15.02	15.17	341,069	+0.05(+0.32%)
Jun 23, 2006	15.15	15.46	15.00	15.12	459,493	-0.08(-0.52%)
Jun 22, 2006	15.15	15.40	15.01	15.20	195,887	+0.07(+0.44%)
Jun 21, 2006	15.03	15.22	14.96	15.14	275,498	+0.10(+0.68%)
Jun 20, 2006	14.98	15.21	14.91	15.03	223,305	+0.12(+0.81%)
Jun 19, 2006	15.03	15.09	14.78	14.91	330,828	-0.11(-0.73%)
Jun 16, 2006	15.14	15.14	14.82	15.02	847,140	-0.12(-0.76%)
Jun 15, 2006	14.86	15.28	14.84	15.14	1,172,023	+0.27(+1.83%)
Jun 14, 2006	14.85	14.95	14.71	14.86	378,066	-0.01(-0.04%)
Jun 13, 2006	14.95	15.13	14.78	14.87	312,330	-0.09(-0.61%)
Jun 12, 2006	15.18	15.38	14.89	14.96	226,939	-0.16(-1.04%)
Jun 09, 2006	15.13	15.43	15.02	15.12	320,258	-0.02(-0.12%)
Jun 08, 2006	15.02	15.38	14.86	15.14	427,946	+0.09(+0.60%)
Jun 07, 2006	15.05	15.31	14.95	15.05	256,338	-0.09(-0.60%)
Jun 06, 2006	15.35	15.43	15.00	15.14	585,516	-0.18(-1.15%)
Jun 05, 2006	15.63	15.66	15.28	15.31	323,891	-0.41(-2.58%)
Jun 02, 2006	15.80	15.86	15.62	15.72	467,256	+0.07(+0.43%)
Jun 01, 2006	15.45	15.77	15.45	15.65	280,618	+0.22(+1.45%)
May 31, 2006	15.20	15.60	15.20	15.43	401,685	+0.20(+1.31%)
May 30, 2006	15.57	15.70	15.21	15.23	178,214	-0.50(-3.16%)
May 26, 2006	15.56	15.85	15.56	15.72	136,923	+0.25(+1.64%)
May 25, 2006	15.35	15.55	15.11	15.47	200,512	+0.20(+1.31%)
May 24, 2006	15.23	15.52	14.88	15.27	299,447	+0.02(+0.16%)
May 23, 2006	15.31	15.56	15.25	15.25	157,403	-0.02(-0.16%)
May 22, 2006	15.32	15.46	15.14	15.27	246,924	-0.13(-0.83%)
May 19, 2006	15.30	15.47	15.05	15.40	230,407	+0.10(+0.67%)
May 18, 2006	15.51	15.69	15.29	15.29	172,268	-0.13(-0.86%)
May 17, 2006	15.51	15.69	15.34	15.43	300,768	-0.23(-1.47%)
May 16, 2006	15.81	15.87	15.52	15.66	198,860	-0.13(-0.81%)
May 15, 2006	15.58	15.92	15.44	15.78	286,894	+0.20(+1.28%)
May 12, 2006	16.00	16.01	15.44	15.58	224,461	-0.47(-2.94%)
May 11, 2006	16.23	16.23	15.87	16.06	215,872	-0.22(-1.38%)
May 10, 2006	16.32	16.43	16.03	16.28	164,175	-0.04(-0.22%)
May 09, 2006	16.17	16.38	16.04	16.32	242,464	+0.11(+0.67%)
May 08, 2006	16.35	16.35	15.92	16.21	203,155	-0.29(-1.76%)
May 05, 2006	16.71	16.71	16.38	16.50	233,050	-0.21(-1.27%)
May 04, 2006	16.79	16.80	16.15	16.71	420,018	+0.16(+0.99%)
May 03, 2006	15.74	16.65	15.69	16.55	503,758	+0.50(+3.13%)
May 02, 2006	15.83	16.04	15.64	16.04	151,127	+0.22(+1.38%)
May 01, 2006	15.94	15.98	15.75	15.83	240,647	-0.12(-0.72%)
Apr 28, 2006	15.87	16.04	15.75	15.94	250,723	+0.02(+0.15%)
Apr 27, 2006	16.01	16.49	15.81	15.92	373,607	+0.00(+0.00%)
Apr 26, 2006	15.98	16.01	15.86	15.92	403,502	+0.00(+0.00%)
Apr 25, 2006	15.83	15.95	15.77	15.92	848,131	+0.02(+0.15%)
Apr 24, 2006	15.97	15.97	15.75	15.89	218,350	-0.08(-0.53%)
Apr 21, 2006	15.98	16.04	15.77	15.98	179,866	+0.22(+1.42%)
Apr 20, 2006	15.98	16.00	15.54	15.75	120,076	-0.28(-1.74%)
Apr 19, 2006	15.81	16.03	15.68	16.03	187,464	+0.20(+1.26%)
Apr 18, 2006	15.55	15.89	15.52	15.83	154,596	+0.38(+2.47%)
Apr 17, 2006	15.61	15.74	15.37	15.45	143,199	-0.15(-0.97%)
Apr 13, 2006	15.66	15.74	15.55	15.60	163,680	-0.06(-0.39%)
Apr 12, 2006	15.35	15.71	15.32	15.66	180,692	+0.22(+1.45%)
Apr 11, 2006	15.48	15.61	15.43	15.44	221,984	-0.04(-0.27%)
Apr 10, 2006	15.41	15.70	15.38	15.48	185,151	+0.03(+0.20%)
Apr 07, 2006	15.55	15.74	15.37	15.45	255,017	-0.10(-0.66%)
Apr 06, 2006	15.75	15.86	15.41	15.55	373,937	-0.19(-1.23%)
Apr 05, 2006	15.64	15.86	15.61	15.75	228,260	+0.22(+1.44%)
Apr 04, 2006	15.55	15.71	15.25	15.52	222,149	+0.28(+1.83%)

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.