Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.42	18.77	16.78	18.77	763,546	+1.65(+9.67%)
Jun 29, 2006	16.52	17.11	15.76	17.11	17,498	+0.86(+5.27%)
Jun 28, 2006	16.34	16.34	15.88	16.26	6,185	-0.20(-1.23%)
Jun 27, 2006	16.76	16.79	16.20	16.46	6,428	-0.18(-1.06%)
Jun 26, 2006	15.59	16.76	15.33	16.63	9,523	+1.26(+8.20%)
Jun 23, 2006	15.40	15.75	15.33	15.37	5,022	-0.17(-1.08%)
Jun 22, 2006	15.19	15.63	15.13	15.54	6,655	+0.19(+1.26%)
Jun 21, 2006	15.45	15.81	15.14	15.35	12,769	-0.02(-0.11%)
Jun 20, 2006	15.43	15.47	15.12	15.36	22,944	+0.00(+0.00%)
Jun 19, 2006	15.47	15.47	15.21	15.36	24,363	-0.13(-0.81%)
Jun 16, 2006	15.52	15.82	15.12	15.49	77,802	-0.02(-0.11%)
Jun 15, 2006	15.54	15.54	15.15	15.51	9,357	-0.03(-0.16%)
Jun 14, 2006	15.15	15.53	14.91	15.53	20,379	+0.20(+1.32%)
Jun 13, 2006	15.08	15.42	15.04	15.33	7,119	+0.34(+2.30%)
Jun 12, 2006	15.12	15.26	14.88	14.99	14,365	-0.19(-1.27%)
Jun 09, 2006	15.13	15.47	15.13	15.18	5,268	-0.06(-0.39%)
Jun 08, 2006	14.91	15.24	14.74	15.24	4,717	+0.01(+0.06%)
Jun 07, 2006	15.32	15.33	14.79	15.23	8,994	+0.05(+0.33%)
Jun 06, 2006	14.70	15.33	14.53	15.18	14,039	+0.67(+4.63%)
Jun 05, 2006	15.78	15.78	14.47	14.51	18,995	-1.26(-7.99%)
Jun 02, 2006	15.48	15.94	15.48	15.77	4,700	+0.50(+3.25%)
Jun 01, 2006	15.24	15.53	15.12	15.27	7,767	+0.17(+1.11%)
May 31, 2006	14.76	15.22	14.76	15.10	8,123	+0.40(+2.74%)
May 30, 2006	15.37	15.44	14.70	14.70	9,236	-0.66(-4.27%)
May 26, 2006	15.88	15.88	15.16	15.36	7,507	-0.44(-2.77%)
May 25, 2006	15.52	15.87	15.47	15.79	6,647	+0.04(+0.27%)
May 24, 2006	15.58	15.77	15.18	15.75	2,928	+0.20(+1.30%)
May 23, 2006	15.78	15.96	15.55	15.55	13,388	-0.19(-1.23%)
May 22, 2006	14.62	15.87	14.58	15.74	6,180	+0.79(+5.28%)
May 19, 2006	14.52	15.08	14.49	14.95	3,079	+0.34(+2.30%)
May 18, 2006	15.12	15.46	14.45	14.62	10,350	-0.38(-2.52%)
May 17, 2006	15.00	15.04	14.41	15.00	7,426	-0.18(-1.22%)
May 16, 2006	14.97	15.18	14.97	15.18	2,211	+0.31(+2.09%)
May 15, 2006	14.49	15.09	14.49	14.87	3,240	+0.43(+2.97%)
May 12, 2006	14.73	15.06	14.37	14.44	12,038	-0.28(-1.88%)
May 11, 2006	15.42	15.42	14.71	14.72	7,129	-0.74(-4.78%)
May 10, 2006	15.82	15.82	15.42	15.46	1,323	-0.29(-1.81%)
May 09, 2006	16.11	16.11	15.37	15.74	6,287	-0.26(-1.63%)
May 08, 2006	15.71	16.17	15.69	16.00	5,901	+0.29(+1.82%)
May 05, 2006	15.84	15.84	15.72	15.72	595	-0.08(-0.48%)
May 04, 2006	15.75	15.84	15.54	15.79	4,252	+0.25(+1.62%)
May 03, 2006	14.79	15.68	14.71	15.54	23,608	+0.76(+5.11%)
May 02, 2006	15.11	15.18	14.71	14.79	8,088	-0.37(-2.44%)
May 01, 2006	15.55	15.55	15.13	15.15	7,223	-0.55(-3.53%)
Apr 28, 2006	15.61	15.75	15.54	15.71	4,642	+0.17(+1.08%)
Apr 27, 2006	15.42	15.75	15.42	15.54	7,122	+0.07(+0.43%)
Apr 26, 2006	15.42	15.54	15.42	15.47	5,407	-0.08(-0.54%)
Apr 25, 2006	16.38	16.38	15.54	15.56	8,755	-0.61(-3.79%)
Apr 24, 2006	16.79	16.91	16.17	16.17	4,534	-0.62(-3.70%)
Apr 21, 2006	17.62	17.63	16.68	16.79	10,244	-0.33(-1.91%)
Apr 20, 2006	17.28	17.28	17.01	17.12	9,883	-0.17(-0.97%)
Apr 19, 2006	17.26	17.33	17.13	17.29	2,870	-0.19(-1.11%)
Apr 18, 2006	17.65	17.65	17.22	17.48	3,935	+0.03(+0.14%)
Apr 17, 2006	17.69	17.69	17.25	17.46	8,427	-0.07(-0.38%)
Apr 13, 2006	17.42	17.52	17.22	17.52	4,387	+0.10(+0.58%)
Apr 12, 2006	17.44	17.81	17.42	17.42	3,102	-0.02(-0.10%)
Apr 11, 2006	17.65	17.84	17.42	17.44	8,099	-0.25(-1.42%)
Apr 10, 2006	17.73	17.94	17.64	17.69	13,207	-0.11(-0.61%)
Apr 07, 2006	18.10	18.10	17.73	17.80	6,666	-0.27(-1.49%)
Apr 06, 2006	18.34	18.34	18.06	18.07	5,356	-0.21(-1.15%)
Apr 05, 2006	18.10	18.28	18.10	18.28	3,928	+0.17(+0.93%)
Apr 04, 2006	18.27	18.45	18.10	18.11	4,793	-0.27(-1.46%)

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.