Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.83	14.89	14.67	14.88	533,000	+0.10(+0.68%)
Jun 29, 2006	14.27	14.80	14.27	14.78	298,900	+0.55(+3.87%)
Jun 28, 2006	14.12	14.24	14.01	14.23	131,600	+0.13(+0.92%)
Jun 27, 2006	14.36	14.45	14.09	14.10	159,600	-0.22(-1.54%)
Jun 26, 2006	14.19	14.35	14.01	14.32	125,200	+0.39(+2.80%)
Jun 23, 2006	13.95	14.04	13.83	13.93	102,800	-0.02(-0.14%)
Jun 22, 2006	14.19	14.19	13.91	13.95	235,300	-0.21(-1.48%)
Jun 21, 2006	14.10	14.23	13.97	14.16	187,400	+0.29(+2.09%)
Jun 20, 2006	13.90	14.13	13.85	13.87	192,800	-0.13(-0.93%)
Jun 19, 2006	14.60	14.60	13.98	14.00	217,300	-0.25(-1.75%)
Jun 16, 2006	14.36	14.44	14.14	14.25	858,900	-0.10(-0.70%)
Jun 15, 2006	14.17	14.42	14.14	14.35	156,700	+0.19(+1.34%)
Jun 14, 2006	14.26	14.51	14.01	14.16	181,700	+0.04(+0.28%)
Jun 13, 2006	14.17	14.55	13.83	14.12	258,500	-0.03(-0.21%)
Jun 12, 2006	14.58	14.58	14.08	14.15	321,800	-0.33(-2.28%)
Jun 09, 2006	14.40	14.53	14.24	14.48	231,600	+0.10(+0.70%)
Jun 08, 2006	14.03	14.40	13.87	14.38	334,500	+0.25(+1.77%)
Jun 07, 2006	14.15	14.54	14.01	14.13	254,400	+0.05(+0.36%)
Jun 06, 2006	14.42	14.42	13.97	14.08	333,200	-0.33(-2.29%)
Jun 05, 2006	14.38	14.67	14.21	14.41	282,500	-0.04(-0.28%)
Jun 02, 2006	14.50	14.74	14.39	14.45	222,100	+0.04(+0.28%)
Jun 01, 2006	14.04	14.41	14.03	14.41	241,000	+0.25(+1.77%)
May 31, 2006	14.04	14.19	13.87	14.16	223,000	+0.12(+0.85%)
May 30, 2006	14.38	14.38	13.97	14.04	249,900	+0.02(+0.14%)
May 26, 2006	14.17	14.44	13.94	14.02	243,200	-0.02(-0.14%)
May 25, 2006	13.51	14.04	13.51	14.04	572,100	+0.63(+4.70%)
May 24, 2006	13.47	13.64	13.26	13.41	339,000	-0.03(-0.22%)
May 23, 2006	13.83	13.86	13.35	13.44	400,200	-0.06(-0.44%)
May 22, 2006	13.25	13.60	13.25	13.50	374,000	+0.25(+1.89%)
May 19, 2006	13.17	13.43	13.06	13.25	315,900	+0.08(+0.61%)
May 18, 2006	13.38	13.64	13.15	13.17	267,700	-0.20(-1.50%)
May 17, 2006	13.34	13.69	13.00	13.37	387,700	+0.04(+0.30%)
May 16, 2006	13.44	13.60	13.32	13.33	862,300	-0.10(-0.74%)
May 15, 2006	13.75	13.88	13.43	13.43	906,400	+0.28(+2.13%)
May 12, 2006	13.28	13.35	12.70	13.15	771,400	-0.08(-0.60%)
May 11, 2006	13.50	13.51	13.11	13.23	325,700	-0.33(-2.43%)
May 10, 2006	13.84	13.92	13.51	13.56	248,000	-0.25(-1.81%)
May 09, 2006	13.95	13.98	13.80	13.81	330,300	-0.18(-1.29%)
May 08, 2006	14.00	14.02	13.91	13.99	278,400	+0.02(+0.14%)
May 05, 2006	14.00	14.10	13.94	13.97	273,600	+0.01(+0.07%)
May 04, 2006	13.97	14.00	13.88	13.96	171,000	-0.04(-0.29%)
May 03, 2006	14.01	14.10	13.87	14.00	167,000	-0.05(-0.36%)
May 02, 2006	14.31	14.31	13.75	14.05	490,600	-0.26(-1.82%)
May 01, 2006	14.56	14.61	14.29	14.31	369,100	-0.20(-1.38%)
Apr 28, 2006	14.63	14.82	14.46	14.51	244,500	-0.16(-1.09%)
Apr 27, 2006	14.67	14.87	14.56	14.67	329,600	-0.13(-0.88%)
Apr 26, 2006	14.73	14.84	14.67	14.80	513,500	+0.08(+0.54%)
Apr 25, 2006	14.80	14.83	14.51	14.72	268,200	-0.05(-0.34%)
Apr 24, 2006	14.90	14.92	14.70	14.77	105,000	-0.15(-1.01%)
Apr 21, 2006	15.05	15.05	14.88	14.92	155,700	-0.07(-0.47%)
Apr 20, 2006	15.09	15.09	14.83	14.99	184,100	-0.13(-0.86%)
Apr 19, 2006	15.08	15.18	14.94	15.12	172,000	+0.07(+0.47%)
Apr 18, 2006	14.90	15.14	14.92	15.05	390,300	+0.16(+1.07%)
Apr 17, 2006	15.12	15.15	14.86	14.89	242,900	-0.26(-1.72%)
Apr 13, 2006	15.16	15.23	15.07	15.15	173,600	-0.01(-0.07%)
Apr 12, 2006	15.17	15.28	15.13	15.16	646,000	+0.01(+0.07%)
Apr 11, 2006	15.24	15.37	15.15	15.15	284,000	-0.02(-0.13%)
Apr 10, 2006	15.26	15.40	15.14	15.17	115,700	-0.11(-0.72%)
Apr 07, 2006	15.64	15.96	15.26	15.28	141,500	-0.37(-2.36%)
Apr 06, 2006	15.71	15.80	15.65	15.65	87,500	-0.14(-0.89%)
Apr 05, 2006	15.76	15.91	15.72	15.79	77,100	-0.05(-0.32%)
Apr 04, 2006	15.77	15.96	15.70	15.84	128,800	+0.00(+0.00%)

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.