Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	18.25	18.50	18.15	18.30	235,800	+0.20(+1.10%)
Jun 29, 2006	18.05	18.29	17.91	18.10	262,500	+0.12(+0.67%)
Jun 28, 2006	18.14	18.18	17.63	17.98	111,338	-0.04(-0.22%)
Jun 27, 2006	18.37	18.49	17.96	18.02	69,721	-0.28(-1.53%)
Jun 26, 2006	18.11	18.44	18.07	18.30	84,300	+0.21(+1.16%)
Jun 23, 2006	17.87	18.37	17.82	18.09	199,105	+0.24(+1.34%)
Jun 22, 2006	18.45	18.47	17.79	17.85	143,485	-0.59(-3.20%)
Jun 21, 2006	17.75	18.49	17.75	18.44	190,216	+0.74(+4.18%)
Jun 20, 2006	17.36	18.02	17.36	17.70	135,420	+0.27(+1.55%)
Jun 19, 2006	18.39	18.39	17.36	17.43	155,185	-0.87(-4.75%)
Jun 16, 2006	18.79	18.83	18.09	18.30	431,213	-0.58(-3.07%)
Jun 15, 2006	18.59	19.09	18.47	18.88	167,007	+0.48(+2.61%)
Jun 14, 2006	18.17	19.07	18.16	18.40	107,222	+0.18(+0.99%)
Jun 13, 2006	18.39	18.94	18.15	18.22	98,716	-0.24(-1.30%)
Jun 12, 2006	18.85	18.85	18.45	18.46	90,315	-0.34(-1.81%)
Jun 09, 2006	18.98	19.55	18.79	18.80	70,403	-0.12(-0.63%)
Jun 08, 2006	19.00	19.22	18.65	18.92	136,936	-0.11(-0.58%)
Jun 07, 2006	19.07	19.89	19.00	19.03	98,732	-0.01(-0.05%)
Jun 06, 2006	18.87	19.42	18.85	19.04	103,121	+0.26(+1.38%)
Jun 05, 2006	19.52	19.60	18.77	18.78	112,839	-0.84(-4.28%)
Jun 02, 2006	19.85	20.15	19.54	19.62	53,597	-0.38(-1.90%)
Jun 01, 2006	19.05	20.13	19.05	20.00	101,153	+1.02(+5.37%)
May 31, 2006	18.86	18.99	18.69	18.98	76,940	+0.23(+1.23%)
May 30, 2006	19.19	19.31	18.70	18.75	60,910	-0.54(-2.80%)
May 26, 2006	19.74	19.96	19.14	19.29	57,233	-0.43(-2.18%)
May 25, 2006	19.06	19.90	19.04	19.72	95,926	+0.65(+3.41%)
May 24, 2006	19.42	19.81	18.55	19.07	149,658	-0.43(-2.21%)
May 23, 2006	19.66	19.92	19.40	19.50	72,598	-0.03(-0.15%)
May 22, 2006	19.61	20.00	19.39	19.53	115,410	-0.23(-1.16%)
May 19, 2006	19.57	20.23	19.51	19.76	136,528	+0.15(+0.76%)
May 18, 2006	19.80	20.25	19.57	19.61	90,014	-0.16(-0.81%)
May 17, 2006	20.15	20.45	19.66	19.77	94,555	-0.62(-3.04%)
May 16, 2006	20.25	21.00	20.10	20.39	79,556	+0.19(+0.94%)
May 15, 2006	20.50	20.50	19.60	20.20	74,713	-0.40(-1.94%)
May 12, 2006	20.90	21.47	20.58	20.60	109,597	-0.41(-1.95%)
May 11, 2006	21.50	21.67	20.85	21.01	170,156	-0.66(-3.05%)
May 10, 2006	21.19	21.69	21.19	21.67	82,745	+0.49(+2.31%)
May 09, 2006	21.48	21.63	21.18	21.18	79,766	-0.37(-1.72%)
May 08, 2006	21.76	22.17	21.40	21.55	121,270	-0.22(-1.01%)
May 05, 2006	21.73	22.21	21.57	21.77	85,950	+0.10(+0.46%)
May 04, 2006	21.19	21.74	21.19	21.67	84,066	+0.42(+1.98%)
May 03, 2006	21.16	21.42	21.02	21.25	88,580	+0.00(+0.00%)
May 02, 2006	20.98	21.66	20.90	21.25	116,736	+0.27(+1.29%)
May 01, 2006	21.66	21.89	20.87	20.98	196,795	-0.68(-3.14%)
Apr 28, 2006	21.02	21.73	20.83	21.66	150,000	+0.64(+3.04%)
Apr 27, 2006	20.79	21.79	20.31	21.02	220,352	+0.03(+0.14%)
Apr 26, 2006	19.53	21.22	19.53	20.99	374,910	+1.37(+6.98%)
Apr 25, 2006	19.62	20.40	19.46	19.62	785,183	+2.28(+13.15%)
Apr 24, 2006	17.23	17.35	17.01	17.34	130,807	-0.01(-0.06%)
Apr 21, 2006	17.67	17.67	17.21	17.35	90,914	-0.01(-0.06%)
Apr 20, 2006	17.39	17.46	17.26	17.36	45,199	-0.09(-0.52%)
Apr 19, 2006	17.53	17.83	17.40	17.45	106,359	+0.01(+0.06%)
Apr 18, 2006	17.28	17.50	17.28	17.44	139,590	+0.16(+0.93%)
Apr 17, 2006	17.41	17.50	17.15	17.28	45,829	-0.18(-1.03%)
Apr 13, 2006	17.15	17.66	17.02	17.46	55,984	+0.27(+1.57%)
Apr 12, 2006	17.51	17.57	16.90	17.19	163,800	-0.32(-1.83%)
Apr 11, 2006	17.76	17.76	17.30	17.51	79,238	-0.16(-0.91%)
Apr 10, 2006	17.65	18.05	17.54	17.67	70,255	-0.04(-0.23%)
Apr 07, 2006	17.40	17.85	17.35	17.71	272,278	+0.31(+1.78%)
Apr 06, 2006	17.55	17.67	17.34	17.40	233,081	-0.29(-1.64%)
Apr 05, 2006	17.75	17.81	17.50	17.69	96,271	-0.12(-0.67%)
Apr 04, 2006	18.01	18.16	17.72	17.81	229,251	-0.21(-1.17%)

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.