Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.65	21.54	20.56	20.90	596,472	+0.35(+1.68%)
Jun 29, 2006	19.28	20.56	19.28	20.56	486,722	+1.39(+7.26%)
Jun 28, 2006	19.09	19.40	18.66	19.16	263,704	+0.18(+0.93%)
Jun 27, 2006	19.68	19.68	18.88	18.99	233,801	-0.62(-3.15%)
Jun 26, 2006	19.29	19.62	19.29	19.60	184,821	+0.53(+2.79%)
Jun 23, 2006	19.02	19.23	18.78	19.07	166,524	+0.01(+0.05%)
Jun 22, 2006	18.86	19.16	18.73	19.06	218,039	+0.12(+0.64%)
Jun 21, 2006	18.22	19.27	18.22	18.94	400,755	+0.68(+3.74%)
Jun 20, 2006	18.14	18.63	18.02	18.26	234,263	+0.12(+0.67%)
Jun 19, 2006	18.18	18.37	17.90	18.14	345,388	+0.00(+0.00%)
Jun 16, 2006	18.06	18.19	17.71	18.14	544,959	+0.03(+0.16%)
Jun 15, 2006	16.82	18.24	16.82	18.11	368,872	+1.31(+7.79%)
Jun 14, 2006	16.54	16.87	15.93	16.80	308,959	+0.18(+1.07%)
Jun 13, 2006	16.17	16.73	15.91	16.62	431,263	+0.32(+1.95%)
Jun 12, 2006	16.41	16.55	16.19	16.31	282,445	-0.24(-1.47%)
Jun 09, 2006	16.59	17.02	16.42	16.55	283,312	-0.04(-0.22%)
Jun 08, 2006	16.56	17.03	16.08	16.59	494,520	-0.03(-0.17%)
Jun 07, 2006	16.50	16.96	16.09	16.61	581,245	+0.05(+0.28%)
Jun 06, 2006	15.76	16.57	15.43	16.57	603,989	+0.81(+5.16%)
Jun 05, 2006	16.63	17.04	15.72	15.75	460,312	-0.93(-5.55%)
Jun 02, 2006	16.30	16.97	16.17	16.68	431,537	+0.44(+2.70%)
Jun 01, 2006	15.89	16.26	15.89	16.24	282,481	+0.28(+1.76%)
May 31, 2006	15.88	16.30	15.74	15.96	386,010	+0.24(+1.55%)
May 30, 2006	15.88	16.09	15.58	15.72	494,330	-0.43(-2.66%)
May 26, 2006	16.32	16.52	15.83	16.15	228,260	-0.13(-0.80%)
May 25, 2006	15.58	16.29	15.42	16.28	298,221	+0.56(+3.57%)
May 24, 2006	15.88	15.99	15.39	15.72	872,870	-0.17(-1.06%)
May 23, 2006	16.35	17.23	15.88	15.88	1,211,130	-0.67(-4.06%)
May 22, 2006	16.91	17.00	15.93	16.56	746,925	-0.59(-3.43%)
May 19, 2006	17.55	17.58	16.90	17.15	533,639	-0.20(-1.13%)
May 18, 2006	16.83	17.50	16.83	17.34	431,068	+0.52(+3.11%)
May 17, 2006	17.29	17.43	16.75	16.82	500,075	-0.64(-3.69%)
May 16, 2006	16.88	17.99	16.87	17.46	759,196	+0.58(+3.43%)
May 15, 2006	17.23	17.57	16.49	16.88	647,810	-0.45(-2.59%)
May 12, 2006	18.58	18.60	17.03	17.33	1,281,137	-1.25(-6.74%)
May 11, 2006	19.39	19.43	18.44	18.59	1,253,939	-0.98(-5.01%)
May 10, 2006	21.52	21.59	19.40	19.57	1,770,710	-2.16(-9.94%)
May 09, 2006	22.19	22.19	21.54	21.73	430,154	-0.59(-2.64%)
May 08, 2006	22.57	22.72	21.48	22.31	550,827	-0.29(-1.28%)
May 05, 2006	22.43	22.87	22.30	22.60	371,747	+0.27(+1.21%)
May 04, 2006	22.43	22.70	22.19	22.33	479,642	-0.27(-1.20%)
May 03, 2006	22.97	23.08	22.02	22.60	608,730	-0.36(-1.59%)
May 02, 2006	22.66	23.15	22.45	22.97	512,790	+0.38(+1.70%)
May 01, 2006	24.62	24.63	22.05	22.58	1,375,934	-1.82(-7.47%)
Apr 28, 2006	22.99	25.09	22.89	24.41	1,187,589	+2.35(+10.68%)
Apr 27, 2006	24.44	24.65	21.66	22.05	1,037,488	-2.35(-9.61%)
Apr 26, 2006	24.29	24.83	23.84	24.40	373,720	+0.33(+1.36%)
Apr 25, 2006	24.33	24.84	23.85	24.07	541,015	-0.13(-0.54%)
Apr 24, 2006	23.91	24.66	23.85	24.20	559,294	+0.36(+1.53%)
Apr 21, 2006	24.41	24.44	23.41	23.84	246,280	-0.48(-1.96%)
Apr 20, 2006	23.74	24.44	23.74	24.31	323,070	+0.49(+2.04%)
Apr 19, 2006	23.81	24.13	23.76	23.83	251,797	+0.07(+0.28%)
Apr 18, 2006	23.23	23.76	22.82	23.76	328,733	+0.70(+3.04%)
Apr 17, 2006	23.62	23.83	22.58	23.06	484,771	-0.38(-1.63%)
Apr 13, 2006	23.05	23.71	22.86	23.44	192,903	+0.39(+1.70%)
Apr 12, 2006	22.83	23.47	22.57	23.05	233,208	+0.22(+0.98%)
Apr 11, 2006	24.15	24.17	22.52	22.83	679,906	-0.81(-3.44%)
Apr 10, 2006	22.85	24.85	22.81	23.64	2,039,869	+1.33(+5.95%)
Apr 07, 2006	22.55	22.88	21.99	22.31	435,642	-0.17(-0.75%)
Apr 06, 2006	22.29	22.61	22.16	22.48	379,710	+0.33(+1.48%)
Apr 05, 2006	20.83	22.29	20.79	22.16	507,958	+1.26(+6.04%)
Apr 04, 2006	21.06	21.48	20.59	20.89	475,517	-0.40(-1.89%)

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.