Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.91	14.30	13.45	13.82	3,142,784	-0.06(-0.43%)
Jun 29, 2006	13.99	14.06	13.70	13.88	643,900	-0.12(-0.86%)
Jun 28, 2006	14.08	14.08	13.87	14.00	149,419	+0.00(+0.00%)
Jun 27, 2006	14.05	14.05	13.93	14.00	168,977	+0.00(+0.00%)
Jun 26, 2006	14.07	14.07	13.91	14.00	111,300	+0.00(+0.00%)
Jun 23, 2006	13.41	14.05	13.34	14.00	190,659	+0.60(+4.48%)
Jun 22, 2006	13.72	13.76	13.21	13.40	204,916	-0.22(-1.62%)
Jun 21, 2006	13.91	13.98	13.47	13.62	220,753	-0.29(-2.08%)
Jun 20, 2006	13.76	13.97	13.53	13.91	148,808	+0.11(+0.80%)
Jun 19, 2006	13.50	13.89	13.24	13.80	256,692	+0.34(+2.53%)
Jun 16, 2006	13.53	13.72	13.45	13.46	260,467	-0.14(-1.03%)
Jun 15, 2006	13.54	13.80	13.25	13.60	286,907	+0.10(+0.74%)
Jun 14, 2006	13.96	14.04	13.45	13.50	267,927	-0.50(-3.57%)
Jun 13, 2006	13.98	14.06	13.63	14.00	157,908	+0.00(+0.00%)
Jun 12, 2006	13.91	14.04	13.80	14.00	77,952	+0.09(+0.65%)
Jun 09, 2006	13.89	14.00	13.75	13.91	65,556	+0.01(+0.07%)
Jun 08, 2006	14.40	14.50	13.56	13.90	133,441	-0.59(-4.07%)
Jun 07, 2006	14.90	14.90	14.44	14.49	212,251	-0.33(-2.23%)
Jun 06, 2006	14.42	14.88	14.29	14.82	272,872	+0.42(+2.92%)
Jun 05, 2006	14.20	14.50	14.20	14.40	160,688	+0.15(+1.05%)
Jun 02, 2006	13.78	14.29	13.71	14.25	153,952	+0.19(+1.35%)
Jun 01, 2006	13.44	14.21	13.35	14.06	131,142	+0.67(+5.00%)
May 31, 2006	13.07	13.50	12.88	13.39	125,925	+0.39(+3.00%)
May 30, 2006	13.07	13.10	12.97	13.00	65,714	-0.12(-0.91%)
May 26, 2006	13.21	13.29	13.10	13.12	113,964	-0.08(-0.61%)
May 25, 2006	12.64	13.34	12.55	13.20	120,205	+0.61(+4.85%)
May 24, 2006	12.68	12.97	12.40	12.59	328,202	-0.10(-0.79%)
May 23, 2006	13.04	13.30	12.64	12.69	100,795	-0.29(-2.23%)
May 22, 2006	12.90	13.32	12.72	12.98	233,480	+0.03(+0.23%)
May 19, 2006	13.76	13.76	12.92	12.95	149,466	-0.71(-5.20%)
May 18, 2006	13.45	13.92	13.45	13.66	116,754	+0.19(+1.41%)
May 17, 2006	13.49	13.66	13.43	13.47	106,288	-0.15(-1.10%)
May 16, 2006	13.58	13.97	13.52	13.62	126,828	+0.03(+0.22%)
May 15, 2006	13.22	13.76	13.22	13.59	125,614	+0.31(+2.33%)
May 12, 2006	14.06	14.06	13.15	13.28	224,495	-0.76(-5.41%)
May 11, 2006	13.77	14.10	13.45	14.04	218,983	+0.24(+1.74%)
May 10, 2006	14.03	14.03	13.78	13.80	72,093	-0.22(-1.57%)
May 09, 2006	14.05	14.05	13.92	14.02	116,742	-0.07(-0.50%)
May 08, 2006	13.75	14.15	13.75	14.09	230,003	+0.06(+0.43%)
May 05, 2006	14.23	14.39	13.91	14.03	363,056	-0.13(-0.92%)
May 04, 2006	14.14	14.65	14.10	14.16	363,258	+0.06(+0.43%)
May 03, 2006	13.35	14.28	13.35	14.10	342,567	+0.71(+5.30%)
May 02, 2006	13.26	13.80	13.26	13.39	659,792	+0.19(+1.44%)
May 01, 2006	13.32	13.38	13.14	13.20	357,657	-0.12(-0.90%)
Apr 28, 2006	13.24	13.35	13.00	13.32	341,200	+0.08(+0.60%)
Apr 27, 2006	13.00	13.25	12.76	13.24	228,556	+0.24(+1.85%)
Apr 26, 2006	12.75	13.20	12.67	13.00	962,881	+0.07(+0.54%)
Apr 25, 2006	12.58	13.00	12.26	12.93	443,628	+0.31(+2.46%)
Apr 24, 2006	12.70	12.75	11.92	12.62	448,848	-0.12(-0.94%)
Apr 21, 2006	11.88	12.94	11.87	12.74	910,901	+1.14(+9.83%)
Apr 20, 2006	11.50	11.69	11.16	11.60	209,506	+0.30(+2.65%)
Apr 19, 2006	10.91	11.32	10.84	11.30	176,956	+0.48(+4.44%)
Apr 18, 2006	10.43	10.95	10.43	10.82	61,501	+0.41(+3.94%)
Apr 17, 2006	10.98	10.98	10.31	10.41	93,652	-0.53(-4.84%)
Apr 13, 2006	10.97	11.04	10.73	10.94	108,773	-0.03(-0.27%)
Apr 12, 2006	10.71	11.00	10.63	10.97	46,840	+0.26(+2.43%)
Apr 11, 2006	10.96	11.16	10.60	10.71	169,816	-0.31(-2.81%)
Apr 10, 2006	11.35	11.43	11.00	11.02	103,585	-0.37(-3.25%)
Apr 07, 2006	11.36	11.45	11.36	11.39	65,054	+0.05(+0.44%)
Apr 06, 2006	11.29	11.44	11.29	11.34	111,567	+0.01(+0.05%)
Apr 05, 2006	11.61	11.61	11.30	11.33	134,610	-0.33(-2.80%)
Apr 04, 2006	11.32	11.71	11.27	11.66	238,939	+0.30(+2.64%)

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.