Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.84	13.84	13.65	13.65	10,400	+0.45(+3.41%)
Jun 29, 2006	13.04	13.20	13.00	13.20	2,900	+0.20(+1.54%)
Jun 28, 2006	12.98	13.03	12.98	13.00	1,800	+0.16(+1.25%)
Jun 27, 2006	12.75	12.90	12.75	12.84	3,800	-0.01(-0.08%)
Jun 26, 2006	12.97	13.03	12.75	12.85	7,900	-0.22(-1.68%)
Jun 23, 2006	13.15	13.15	13.07	13.07	600	-0.14(-1.06%)
Jun 22, 2006	13.40	13.40	13.21	13.21	1,200	-0.19(-1.42%)
Jun 21, 2006	13.45	13.51	13.40	13.40	4,000	-0.02(-0.15%)
Jun 20, 2006	13.70	13.75	13.42	13.42	5,900	-0.28(-2.04%)
Jun 19, 2006	13.80	13.80	13.70	13.70	2,200	-0.29(-2.07%)
Jun 16, 2006	14.00	14.15	13.97	13.99	17,800	-0.31(-2.17%)
Jun 15, 2006	13.60	14.50	13.60	14.30	9,100	+0.75(+5.54%)
Jun 14, 2006	13.55	13.56	13.55	13.55	5,800	-0.05(-0.37%)
Jun 13, 2006	13.65	13.71	13.60	13.60	3,000	-0.15(-1.09%)
Jun 12, 2006	13.75	13.75	13.56	13.75	600	-0.05(-0.36%)
Jun 09, 2006	13.50	13.90	13.50	13.80	4,900	+0.11(+0.80%)
Jun 08, 2006	13.50	13.69	13.43	13.69	4,100	-0.06(-0.44%)
Jun 07, 2006	13.80	13.83	13.55	13.75	4,000	-0.12(-0.87%)
Jun 06, 2006	13.86	13.92	13.80	13.87	5,600	-0.04(-0.29%)
Jun 05, 2006	14.00	14.05	13.91	13.91	6,700	-0.09(-0.64%)
Jun 02, 2006	14.31	14.37	13.99	14.00	14,700	-0.40(-2.78%)
Jun 01, 2006	14.22	14.42	14.22	14.40	3,500	+0.19(+1.34%)
May 31, 2006	14.20	14.24	14.20	14.21	4,000	-0.04(-0.28%)
May 30, 2006	14.30	14.30	14.25	14.25	500	-0.05(-0.35%)
May 26, 2006	14.38	14.63	14.30	14.30	22,500	-0.15(-1.04%)
May 25, 2006	14.50	14.50	14.30	14.45	3,000	-0.05(-0.34%)
May 24, 2006	14.55	14.60	14.48	14.50	5,000	+0.01(+0.07%)
May 23, 2006	14.41	14.62	14.35	14.49	4,900	+0.02(+0.14%)
May 22, 2006	14.60	14.71	14.47	14.47	5,300	-0.13(-0.89%)
May 19, 2006	14.60	14.80	14.60	14.60	4,000	+0.10(+0.69%)
May 18, 2006	14.45	14.50	14.40	14.50	3,500	-0.05(-0.34%)
May 17, 2006	14.20	14.60	14.20	14.55	5,400	+0.40(+2.83%)
May 16, 2006	14.04	14.20	14.04	14.15	400	+0.05(+0.35%)
May 15, 2006	14.50	14.50	14.05	14.10	2,600	-0.50(-3.42%)
May 12, 2006	14.80	14.80	14.60	14.60	1,900	-0.30(-2.01%)
May 11, 2006	14.70	14.90	14.70	14.90	2,600	+0.30(+2.05%)
May 10, 2006	14.01	14.60	14.01	14.60	11,700	+0.60(+4.29%)
May 09, 2006	14.02	14.11	14.00	14.00	2,300	-0.34(-2.37%)
May 08, 2006	14.30	14.35	14.30	14.34	1,200	+0.09(+0.63%)
May 05, 2006	14.38	14.43	14.25	14.25	5,500	-0.03(-0.21%)
May 04, 2006	14.60	14.71	14.20	14.28	4,500	-0.53(-3.58%)
May 03, 2006	14.71	14.81	14.71	14.81	1,200	-0.03(-0.20%)
May 02, 2006	15.00	15.00	14.82	14.84	4,300	-0.10(-0.67%)
May 01, 2006	15.23	15.23	14.80	14.94	8,800	-0.19(-1.26%)
Apr 28, 2006	15.10	15.40	15.10	15.13	3,600	-0.07(-0.46%)
Apr 27, 2006	15.15	15.54	15.15	15.20	6,400	+0.00(+0.00%)
Apr 26, 2006	15.35	15.35	14.95	15.20	4,600	+0.05(+0.33%)
Apr 25, 2006	15.37	15.37	15.12	15.15	1,500	-0.32(-2.07%)
Apr 24, 2006	15.30	15.50	15.30	15.47	3,500	+0.32(+2.11%)
Apr 21, 2006	14.60	15.15	14.60	15.15	2,700	+0.50(+3.41%)
Apr 20, 2006	14.65	14.65	14.65	14.65	300	-0.15(-1.01%)
Apr 19, 2006	14.70	14.82	14.65	14.80	2,400	+0.10(+0.68%)
Apr 18, 2006	14.65	14.80	14.65	14.70	1,800	+0.28(+1.94%)
Apr 17, 2006	14.50	14.69	14.40	14.42	2,900	-0.18(-1.23%)
Apr 13, 2006	14.25	14.75	14.28	14.60	5,300	+0.35(+2.46%)
Apr 12, 2006	14.01	14.34	14.01	14.25	5,200	+0.30(+2.15%)
Apr 11, 2006	14.21	14.40	13.95	13.95	6,400	-0.44(-3.06%)
Apr 10, 2006	14.41	14.41	14.16	14.39	5,300	+0.00(+0.00%)
Apr 07, 2006	13.99	14.39	13.99	14.39	4,000	+0.36(+2.57%)
Apr 06, 2006	14.02	14.10	14.02	14.03	4,400	-0.19(-1.34%)
Apr 05, 2006	14.32	14.39	14.10	14.22	4,500	-0.17(-1.18%)
Apr 04, 2006	14.10	14.39	14.10	14.39	4,200	+0.32(+2.27%)

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.