Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.15	13.28	13.15	13.28	27,800	+0.07(+0.53%)
Jun 29, 2006	13.17	13.25	13.12	13.21	17,100	+0.02(+0.15%)
Jun 28, 2006	13.10	13.21	13.10	13.19	30,600	+0.04(+0.30%)
Jun 27, 2006	13.17	13.34	13.08	13.15	24,800	+0.03(+0.23%)
Jun 26, 2006	13.32	13.32	13.12	13.12	19,400	-0.07(-0.53%)
Jun 23, 2006	13.24	13.25	13.15	13.19	33,000	-0.01(-0.08%)
Jun 22, 2006	13.23	13.24	13.18	13.20	13,800	-0.03(-0.23%)
Jun 21, 2006	13.18	13.28	13.16	13.23	24,800	-0.03(-0.23%)
Jun 20, 2006	13.35	13.35	13.19	13.26	34,300	-0.04(-0.30%)
Jun 19, 2006	13.36	13.39	13.25	13.30	40,900	+0.03(+0.23%)
Jun 16, 2006	13.48	13.49	13.27	13.27	49,700	-0.11(-0.82%)
Jun 15, 2006	13.40	13.40	13.31	13.38	28,700	+0.08(+0.60%)
Jun 14, 2006	13.37	13.49	13.29	13.30	45,800	+0.03(+0.23%)
Jun 13, 2006	13.32	13.43	13.22	13.27	23,800	-0.16(-1.19%)
Jun 12, 2006	13.48	13.49	13.36	13.43	20,200	+0.01(+0.07%)
Jun 09, 2006	13.45	13.48	13.33	13.42	14,000	+0.06(+0.45%)
Jun 08, 2006	13.48	13.49	13.29	13.36	25,800	-0.09(-0.67%)
Jun 07, 2006	13.45	13.48	13.36	13.45	27,800	+0.06(+0.45%)
Jun 06, 2006	13.49	13.50	13.29	13.39	32,000	+0.02(+0.15%)
Jun 05, 2006	13.40	13.44	13.35	13.37	30,100	-0.04(-0.30%)
Jun 02, 2006	13.35	13.45	13.30	13.41	36,400	+0.07(+0.52%)
Jun 01, 2006	13.35	13.37	13.28	13.34	19,800	+0.04(+0.30%)
May 31, 2006	13.35	13.36	13.26	13.30	16,800	+0.05(+0.38%)
May 30, 2006	13.32	13.37	13.24	13.25	24,600	-0.07(-0.53%)
May 26, 2006	13.25	13.32	13.23	13.32	18,800	+0.02(+0.15%)
May 25, 2006	13.28	13.32	13.21	13.30	28,200	+0.03(+0.23%)
May 24, 2006	13.35	13.36	13.18	13.27	32,800	-0.03(-0.23%)
May 23, 2006	13.35	13.40	13.17	13.30	40,200	-0.02(-0.15%)
May 22, 2006	13.38	13.38	13.22	13.32	17,900	+0.03(+0.23%)
May 19, 2006	13.42	13.42	13.22	13.29	42,200	-0.03(-0.23%)
May 18, 2006	13.30	13.32	13.21	13.32	23,400	+0.07(+0.53%)
May 17, 2006	13.30	13.30	13.20	13.25	20,300	-0.01(-0.08%)
May 16, 2006	13.25	13.27	13.24	13.26	17,700	+0.06(+0.45%)
May 15, 2006	13.28	13.28	13.09	13.20	27,400	+0.03(+0.23%)
May 12, 2006	13.29	13.29	13.13	13.17	12,100	+0.02(+0.15%)
May 11, 2006	13.05	13.28	13.05	13.15	69,400	-0.15(-1.13%)
May 10, 2006	13.34	13.36	13.26	13.30	26,000	+0.00(+0.00%)
May 09, 2006	13.33	13.33	13.25	13.30	18,400	+0.05(+0.38%)
May 08, 2006	13.30	13.33	13.19	13.25	40,100	-0.01(-0.08%)
May 05, 2006	13.24	13.30	13.20	13.26	22,800	+0.01(+0.08%)
May 04, 2006	13.34	13.34	13.17	13.25	19,300	-0.03(-0.23%)
May 03, 2006	13.35	13.36	13.16	13.28	28,200	+0.06(+0.45%)
May 02, 2006	13.12	13.25	13.12	13.22	28,000	+0.10(+0.76%)
May 01, 2006	13.24	13.25	13.12	13.12	32,100	-0.11(-0.83%)
Apr 28, 2006	13.23	13.25	13.15	13.23	12,000	+0.03(+0.23%)
Apr 27, 2006	13.17	13.25	13.15	13.20	15,500	+0.00(+0.00%)
Apr 26, 2006	13.16	13.20	13.16	13.20	11,800	+0.08(+0.61%)
Apr 25, 2006	13.27	13.28	13.12	13.12	15,000	-0.20(-1.50%)
Apr 24, 2006	13.35	13.40	13.25	13.32	32,600	+0.08(+0.60%)
Apr 21, 2006	13.32	13.45	13.15	13.24	64,100	-0.15(-1.12%)
Apr 20, 2006	13.20	13.50	13.20	13.39	30,300	+0.07(+0.53%)
Apr 19, 2006	13.49	13.65	13.32	13.32	34,100	-0.08(-0.60%)
Apr 18, 2006	13.45	13.48	13.33	13.40	32,200	+0.05(+0.37%)
Apr 17, 2006	13.40	13.54	13.30	13.35	28,800	-0.12(-0.89%)
Apr 13, 2006	13.36	13.48	13.35	13.47	14,500	+0.06(+0.45%)
Apr 12, 2006	13.46	13.75	13.33	13.41	36,100	-0.09(-0.67%)
Apr 11, 2006	13.53	13.64	13.50	13.50	23,500	-0.04(-0.30%)
Apr 10, 2006	13.56	13.71	13.52	13.54	13,300	-0.02(-0.15%)
Apr 07, 2006	13.65	13.65	13.55	13.56	47,200	-0.07(-0.51%)
Apr 06, 2006	13.73	13.75	13.63	13.63	9,700	-0.10(-0.73%)
Apr 05, 2006	13.90	13.90	13.72	13.73	24,100	-0.06(-0.44%)
Apr 04, 2006	13.91	13.92	13.79	13.79	33,500	-0.08(-0.58%)

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.