Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.63	15.03	14.54	14.83	2,302,582	+0.34(+2.35%)
Jun 29, 2006	14.30	14.67	14.09	14.49	1,618,400	+0.35(+2.44%)
Jun 28, 2006	14.48	14.48	13.94	14.14	856,630	-0.34(-2.35%)
Jun 27, 2006	14.80	15.07	14.22	14.48	674,766	-0.32(-2.13%)
Jun 26, 2006	15.07	15.07	14.57	14.80	815,400	-0.20(-1.33%)
Jun 23, 2006	14.60	15.32	14.45	15.00	1,922,492	+0.33(+2.25%)
Jun 22, 2006	13.37	14.79	13.24	14.67	2,748,812	+1.33(+10.01%)
Jun 21, 2006	12.54	13.35	12.53	13.34	1,134,256	+0.78(+6.21%)
Jun 20, 2006	12.50	12.74	12.43	12.55	1,032,992	+0.09(+0.72%)
Jun 19, 2006	12.70	12.70	12.22	12.46	830,820	-0.28(-2.16%)
Jun 16, 2006	13.06	13.12	12.51	12.74	1,530,292	-0.36(-2.75%)
Jun 15, 2006	12.40	13.25	12.34	13.10	1,236,706	+0.73(+5.90%)
Jun 14, 2006	11.99	12.46	11.98	12.37	1,472,856	+0.37(+3.08%)
Jun 13, 2006	13.20	13.43	11.97	12.00	2,015,098	-1.29(-9.71%)
Jun 12, 2006	13.34	13.63	13.01	13.29	1,427,444	-0.04(-0.26%)
Jun 09, 2006	13.41	13.88	13.26	13.32	927,192	+0.02(+0.19%)
Jun 08, 2006	13.36	13.42	12.75	13.30	1,135,940	-0.08(-0.60%)
Jun 07, 2006	13.76	13.85	12.91	13.38	1,130,650	+0.07(+0.53%)
Jun 06, 2006	13.07	13.43	12.51	13.31	966,048	+0.18(+1.33%)
Jun 05, 2006	13.94	14.07	13.10	13.13	698,256	-0.76(-5.47%)
Jun 02, 2006	14.08	14.18	13.65	13.89	649,722	-0.04(-0.32%)
Jun 01, 2006	13.73	13.94	13.49	13.94	609,314	+0.28(+2.01%)
May 31, 2006	13.79	14.07	13.51	13.66	662,206	-0.04(-0.26%)
May 30, 2006	14.23	14.23	13.57	13.70	791,044	-0.53(-3.72%)
May 26, 2006	13.71	14.24	13.66	14.23	1,146,272	+0.61(+4.44%)
May 25, 2006	13.12	13.63	13.04	13.62	1,076,932	+0.58(+4.45%)
May 24, 2006	12.97	13.12	12.18	13.04	2,411,012	-0.02(-0.15%)
May 23, 2006	13.10	13.54	12.99	13.06	1,645,540	-0.07(-0.53%)
May 22, 2006	13.21	13.34	12.70	13.13	1,128,478	-0.21(-1.57%)
May 19, 2006	12.76	13.88	12.70	13.35	4,077,922	+0.40(+3.05%)
May 18, 2006	13.44	13.71	12.88	12.95	1,144,474	-0.52(-3.86%)
May 17, 2006	13.82	13.95	13.40	13.47	1,052,876	-0.54(-3.82%)
May 16, 2006	14.12	14.37	13.92	14.01	767,572	+0.05(+0.36%)
May 15, 2006	13.38	14.00	13.34	13.96	1,822,672	+0.53(+3.91%)
May 12, 2006	13.93	14.04	13.38	13.43	1,726,200	-0.78(-5.46%)
May 11, 2006	14.84	14.98	14.09	14.21	1,348,882	-0.54(-3.69%)
May 10, 2006	14.86	15.62	14.70	14.75	1,780,516	+0.29(+2.04%)
May 09, 2006	14.81	14.95	14.34	14.46	621,912	-0.32(-2.17%)
May 08, 2006	15.26	15.50	14.68	14.78	590,182	-0.45(-2.96%)
May 05, 2006	14.95	15.44	14.88	15.22	781,022	+0.41(+2.77%)
May 04, 2006	15.01	15.01	14.66	14.81	726,752	-0.14(-0.94%)
May 03, 2006	15.38	15.50	14.81	14.96	740,482	-0.30(-1.97%)
May 02, 2006	15.37	15.61	14.92	15.26	911,410	+0.05(+0.33%)
May 01, 2006	15.91	15.97	15.14	15.21	1,141,390	-0.61(-3.86%)
Apr 28, 2006	15.75	16.00	15.36	15.81	1,437,600	+0.21(+1.31%)
Apr 27, 2006	15.32	15.99	15.20	15.61	1,398,162	+0.26(+1.73%)
Apr 26, 2006	14.56	15.40	14.22	15.35	1,260,230	+0.55(+3.72%)
Apr 25, 2006	15.24	15.25	14.68	14.79	633,062	-0.40(-2.60%)
Apr 24, 2006	15.30	15.30	14.65	15.19	1,060,066	-0.24(-1.59%)
Apr 21, 2006	14.75	16.00	14.65	15.44	3,801,076	+0.79(+5.36%)
Apr 20, 2006	14.85	14.96	14.39	14.65	1,357,976	-0.23(-1.55%)
Apr 19, 2006	14.53	15.04	13.87	14.88	6,816,662	+2.01(+15.57%)
Apr 18, 2006	12.53	12.92	12.59	12.88	1,297,348	+0.35(+2.75%)
Apr 17, 2006	12.50	12.76	12.40	12.53	637,368	+0.14(+1.13%)
Apr 13, 2006	12.41	12.54	12.16	12.39	553,978	-0.12(-1.00%)
Apr 12, 2006	12.47	12.71	12.43	12.52	703,216	+0.04(+0.36%)
Apr 11, 2006	12.88	12.96	12.15	12.47	1,677,732	-0.43(-3.33%)
Apr 10, 2006	12.95	13.21	12.51	12.90	2,667,074	-0.07(-0.58%)
Apr 07, 2006	12.00	13.12	11.93	12.97	5,998,102	+1.94(+17.53%)
Apr 06, 2006	11.81	11.86	10.80	11.04	1,506,014	-0.77(-6.52%)
Apr 05, 2006	11.90	12.12	11.46	11.81	646,518	-0.10(-0.88%)
Apr 04, 2006	11.95	11.97	11.71	11.91	715,340	+0.22(+1.92%)

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.