Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.33	16.52	16.30	16.36	992,817	+0.08(+0.51%)
Jun 29, 2006	16.00	16.33	15.97	16.28	381,297	+0.41(+2.56%)
Jun 28, 2006	16.02	16.07	15.74	15.87	207,587	-0.04(-0.23%)
Jun 27, 2006	16.19	16.42	15.85	15.91	227,560	-0.31(-1.93%)
Jun 26, 2006	16.11	16.44	16.08	16.22	195,906	+0.20(+1.27%)
Jun 23, 2006	16.03	16.16	15.86	16.02	241,226	-0.02(-0.12%)
Jun 22, 2006	15.90	16.15	15.90	16.04	192,404	+0.04(+0.23%)
Jun 21, 2006	15.63	16.03	15.63	16.00	394,551	+0.31(+2.00%)
Jun 20, 2006	15.72	15.99	15.68	15.69	123,120	-0.08(-0.53%)
Jun 19, 2006	15.96	16.04	15.74	15.77	177,456	-0.23(-1.44%)
Jun 16, 2006	16.06	16.12	15.92	16.00	944,324	-0.13(-0.80%)
Jun 15, 2006	15.93	16.20	15.89	16.13	403,915	+0.34(+2.16%)
Jun 14, 2006	15.74	16.03	15.47	15.79	351,023	+0.03(+0.18%)
Jun 13, 2006	15.74	16.26	15.69	15.76	393,557	-0.04(-0.23%)
Jun 12, 2006	16.18	16.18	15.80	15.80	283,709	-0.40(-2.45%)
Jun 09, 2006	16.50	16.61	16.10	16.20	192,054	-0.25(-1.51%)
Jun 08, 2006	16.17	16.51	15.85	16.45	657,277	+0.16(+0.96%)
Jun 07, 2006	16.45	16.60	16.25	16.29	662,923	-0.12(-0.73%)
Jun 06, 2006	16.50	16.52	16.18	16.41	314,809	-0.06(-0.34%)
Jun 05, 2006	16.62	16.73	16.32	16.46	410,251	-0.18(-1.11%)
Jun 02, 2006	16.63	16.70	16.28	16.65	281,642	+0.09(+0.56%)
Jun 01, 2006	16.34	16.56	16.25	16.56	158,971	+0.32(+1.99%)
May 31, 2006	15.91	16.38	15.91	16.23	384,350	+0.37(+2.33%)
May 30, 2006	16.14	16.29	15.83	15.86	259,662	-0.42(-2.55%)
May 26, 2006	16.37	16.40	16.08	16.28	217,637	-0.03(-0.17%)
May 25, 2006	16.00	16.37	15.85	16.31	324,623	+0.49(+3.09%)
May 24, 2006	16.24	16.46	15.57	15.82	816,321	-0.40(-2.45%)
May 23, 2006	16.45	16.72	16.14	16.22	345,265	-0.11(-0.68%)
May 22, 2006	16.66	16.74	15.91	16.33	610,438	-0.56(-3.33%)
May 19, 2006	16.34	16.90	16.23	16.89	490,287	+0.67(+4.15%)
May 18, 2006	16.34	16.66	16.20	16.22	387,115	-0.10(-0.62%)
May 17, 2006	16.59	16.91	16.18	16.32	438,100	-0.44(-2.64%)
May 16, 2006	16.80	16.86	16.52	16.76	191,308	+0.01(+0.05%)
May 15, 2006	16.81	16.87	16.32	16.75	470,908	-0.22(-1.30%)
May 12, 2006	17.43	17.47	16.61	16.97	374,868	-0.52(-2.95%)
May 11, 2006	18.03	18.07	17.48	17.49	346,253	-0.60(-3.31%)
May 10, 2006	18.63	18.71	17.85	18.09	245,691	-0.60(-3.21%)
May 09, 2006	18.63	18.79	18.31	18.69	363,165	-0.04(-0.20%)
May 08, 2006	18.14	18.77	18.04	18.72	531,539	+0.51(+2.78%)
May 05, 2006	17.81	18.40	17.71	18.22	445,396	+0.58(+3.29%)
May 04, 2006	17.85	17.89	17.15	17.64	871,257	-0.28(-1.54%)
May 03, 2006	18.33	18.34	17.77	17.91	223,593	-0.37(-2.02%)
May 02, 2006	18.23	18.36	17.74	18.28	392,909	+0.19(+1.07%)
May 01, 2006	17.87	18.36	17.87	18.09	321,990	+0.17(+0.93%)
Apr 28, 2006	18.05	18.16	17.68	17.92	221,926	-0.24(-1.32%)
Apr 27, 2006	18.18	18.43	17.71	18.16	397,606	-0.14(-0.76%)
Apr 26, 2006	18.32	18.44	18.14	18.30	304,787	+0.04(+0.20%)
Apr 25, 2006	18.02	18.35	17.97	18.26	271,130	+0.26(+1.43%)
Apr 24, 2006	18.04	18.10	17.73	18.00	265,500	-0.01(-0.05%)
Apr 21, 2006	18.07	18.25	17.65	18.01	257,863	+0.07(+0.41%)
Apr 20, 2006	17.95	18.17	17.63	17.94	197,511	-0.10(-0.56%)
Apr 19, 2006	17.80	18.06	17.76	18.04	294,507	+0.32(+1.82%)
Apr 18, 2006	17.41	17.77	17.34	17.72	272,992	+0.42(+2.40%)
Apr 17, 2006	17.53	17.53	17.11	17.30	178,703	-0.19(-1.11%)
Apr 13, 2006	17.31	17.56	17.09	17.50	396,375	+0.16(+0.90%)
Apr 12, 2006	17.28	17.47	17.10	17.34	199,727	+0.06(+0.37%)
Apr 11, 2006	17.19	17.47	17.10	17.28	283,710	+0.00(+0.00%)
Apr 10, 2006	17.43	17.57	17.17	17.28	187,346	-0.17(-0.95%)
Apr 07, 2006	17.81	17.94	17.34	17.44	483,991	-0.30(-1.72%)
Apr 06, 2006	17.62	17.90	17.56	17.75	387,131	-0.01(-0.05%)
Apr 05, 2006	17.33	17.76	17.11	17.76	350,412	+0.48(+2.78%)
Apr 04, 2006	17.45	17.48	17.18	17.28	264,090	+0.17(+0.97%)

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.