Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.10	17.10	16.58	16.71	670,146	-0.33(-1.95%)
Jun 29, 2006	16.36	17.05	16.22	17.04	288,867	+0.82(+5.07%)
Jun 28, 2006	16.36	16.36	15.90	16.22	261,067	-0.04(-0.26%)
Jun 27, 2006	16.38	16.68	16.17	16.26	533,449	-0.14(-0.86%)
Jun 26, 2006	16.15	16.51	16.06	16.40	403,619	+0.34(+2.12%)
Jun 23, 2006	16.05	16.24	15.72	16.06	656,111	-0.04(-0.26%)
Jun 22, 2006	15.71	16.11	15.50	16.10	625,182	+0.39(+2.48%)
Jun 21, 2006	15.79	15.94	15.59	15.71	445,533	+0.01(+0.05%)
Jun 20, 2006	15.90	16.09	15.66	15.70	371,423	-0.18(-1.15%)
Jun 19, 2006	16.02	16.19	15.74	15.89	325,432	-0.12(-0.78%)
Jun 16, 2006	16.49	16.49	15.72	16.01	908,997	-0.47(-2.87%)
Jun 15, 2006	16.28	16.54	16.19	16.49	433,672	+0.41(+2.53%)
Jun 14, 2006	15.95	16.29	15.80	16.08	394,091	+0.09(+0.57%)
Jun 13, 2006	16.31	16.59	15.96	15.99	448,554	-0.21(-1.28%)
Jun 12, 2006	16.81	16.86	16.18	16.19	278,958	-0.62(-3.70%)
Jun 09, 2006	16.93	17.33	16.70	16.82	178,720	-0.29(-1.70%)
Jun 08, 2006	16.93	17.12	16.48	17.11	293,853	+0.12(+0.73%)
Jun 07, 2006	17.51	17.84	16.88	16.98	448,449	-0.55(-3.13%)
Jun 06, 2006	17.38	17.69	17.20	17.53	298,184	+0.12(+0.72%)
Jun 05, 2006	17.81	18.00	17.34	17.41	341,570	-0.51(-2.83%)
Jun 02, 2006	18.41	18.57	17.52	17.91	578,237	-0.55(-2.97%)
Jun 01, 2006	18.10	18.51	17.96	18.46	472,217	+0.33(+1.83%)
May 31, 2006	17.43	18.13	17.37	18.13	958,460	+0.81(+4.70%)
May 30, 2006	17.08	17.52	17.08	17.32	501,545	+0.22(+1.31%)
May 26, 2006	16.98	17.39	16.61	17.09	319,515	+0.19(+1.13%)
May 25, 2006	17.07	17.12	16.54	16.90	444,301	+0.03(+0.20%)
May 24, 2006	17.19	17.32	16.42	16.87	522,536	-0.41(-2.36%)
May 23, 2006	17.33	18.05	17.25	17.27	370,391	+0.06(+0.34%)
May 22, 2006	17.58	17.65	16.78	17.22	900,399	-0.54(-3.04%)
May 19, 2006	17.35	17.96	17.28	17.76	556,808	+0.41(+2.35%)
May 18, 2006	17.93	18.01	17.29	17.35	423,512	-0.53(-2.97%)
May 17, 2006	18.12	18.29	17.76	17.88	492,740	-0.37(-2.00%)
May 16, 2006	18.24	18.57	18.13	18.25	749,778	-0.01(-0.05%)
May 15, 2006	18.77	18.88	17.77	18.25	1,486,845	-0.68(-3.60%)
May 12, 2006	18.85	19.30	18.82	18.94	265,191	-0.06(-0.31%)
May 11, 2006	19.80	20.02	18.89	18.99	365,112	-0.94(-4.71%)
May 10, 2006	20.30	20.35	19.73	19.93	422,207	-0.50(-2.44%)
May 09, 2006	20.08	20.68	19.87	20.43	640,114	+0.21(+1.03%)
May 08, 2006	20.31	20.53	20.06	20.22	279,596	-0.12(-0.57%)
May 05, 2006	20.33	20.55	20.05	20.34	310,755	-0.02(-0.12%)
May 04, 2006	19.91	20.55	19.74	20.36	514,119	+0.32(+1.62%)
May 03, 2006	19.52	20.07	19.50	20.04	441,593	+0.42(+2.16%)
May 02, 2006	19.03	19.72	19.00	19.62	691,930	+0.54(+2.83%)
May 01, 2006	19.66	19.96	19.06	19.08	680,947	-0.68(-3.45%)
Apr 28, 2006	19.05	19.89	18.56	19.76	956,067	-0.15(-0.75%)
Apr 27, 2006	20.38	20.74	19.87	19.91	961,460	-0.10(-0.50%)
Apr 26, 2006	19.96	20.11	19.52	20.01	371,763	-0.26(-1.27%)
Apr 25, 2006	19.97	20.28	19.82	20.26	267,323	+0.17(+0.87%)
Apr 24, 2006	19.91	20.21	19.81	20.09	413,600	+0.05(+0.25%)
Apr 21, 2006	20.45	20.47	19.92	20.04	390,236	-0.36(-1.75%)
Apr 20, 2006	20.19	20.41	19.82	20.40	390,642	+0.06(+0.29%)
Apr 19, 2006	19.46	20.45	19.43	20.34	743,226	+0.79(+4.04%)
Apr 18, 2006	18.84	19.57	18.79	19.55	312,093	+0.65(+3.43%)
Apr 17, 2006	19.11	19.38	18.73	18.90	237,565	-0.37(-1.94%)
Apr 13, 2006	18.90	19.57	18.90	19.28	202,971	+0.22(+1.18%)
Apr 12, 2006	19.00	19.20	18.87	19.05	257,354	+0.05(+0.26%)
Apr 11, 2006	19.05	19.14	18.45	19.00	414,797	+0.42(+2.23%)
Apr 10, 2006	19.10	19.13	18.35	18.59	547,120	-0.69(-3.58%)
Apr 07, 2006	19.53	19.70	19.06	19.28	434,811	-0.33(-1.69%)
Apr 06, 2006	19.30	19.70	19.24	19.61	353,006	+0.16(+0.81%)
Apr 05, 2006	19.10	19.54	19.10	19.45	281,535	+0.25(+1.30%)
Apr 04, 2006	19.47	19.68	19.10	19.20	406,041	-0.42(-2.16%)

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.