Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.70	16.88	15.83	15.83	6,531,242	-0.84(-5.02%)
Jun 29, 2006	16.20	16.67	16.16	16.67	785,871	+0.48(+2.98%)
Jun 28, 2006	16.09	16.34	16.05	16.18	1,153,231	+0.04(+0.23%)
Jun 27, 2006	16.31	16.32	16.15	16.15	917,990	-0.17(-1.03%)
Jun 26, 2006	16.32	16.54	16.26	16.32	507,411	+0.07(+0.45%)
Jun 23, 2006	16.27	16.33	16.21	16.24	563,759	-0.03(-0.16%)
Jun 22, 2006	16.39	16.43	16.22	16.27	560,750	-0.14(-0.82%)
Jun 21, 2006	16.11	16.48	16.11	16.40	1,206,024	+0.39(+2.42%)
Jun 20, 2006	16.15	16.17	15.95	16.02	1,314,892	-0.09(-0.57%)
Jun 19, 2006	16.17	16.30	15.99	16.11	1,050,929	+0.01(+0.07%)
Jun 16, 2006	16.17	16.35	15.99	16.10	825,534	-0.10(-0.59%)
Jun 15, 2006	15.69	16.26	15.65	16.19	991,571	+0.55(+3.51%)
Jun 14, 2006	15.75	15.83	15.55	15.64	688,219	-0.15(-0.93%)
Jun 13, 2006	15.58	15.89	15.55	15.79	1,129,981	+0.20(+1.27%)
Jun 12, 2006	16.02	16.02	15.59	15.59	582,086	-0.43(-2.67%)
Jun 09, 2006	15.94	16.22	15.93	16.02	740,464	+0.08(+0.53%)
Jun 08, 2006	16.04	16.07	15.48	15.94	931,119	-0.07(-0.43%)
Jun 07, 2006	15.96	16.26	15.90	16.01	640,350	+0.02(+0.14%)
Jun 06, 2006	16.12	16.17	15.80	15.98	1,002,513	-0.12(-0.75%)
Jun 05, 2006	16.51	16.51	16.05	16.10	1,407,347	-0.49(-2.97%)
Jun 02, 2006	16.44	16.65	16.24	16.60	764,809	+0.15(+0.93%)
Jun 01, 2006	16.30	16.44	16.21	16.44	1,972,475	+0.16(+1.01%)
May 31, 2006	16.21	16.36	16.16	16.28	1,201,374	+0.08(+0.52%)
May 30, 2006	16.48	16.51	16.14	16.20	1,204,930	-0.31(-1.88%)
May 26, 2006	16.40	16.60	16.34	16.51	1,247,328	+0.18(+1.10%)
May 25, 2006	16.03	16.40	15.85	16.33	1,509,650	+0.38(+2.38%)
May 24, 2006	15.68	15.98	15.53	15.95	1,872,907	+0.22(+1.37%)
May 23, 2006	15.91	16.16	15.73	15.73	1,299,027	-0.07(-0.44%)
May 22, 2006	16.07	16.10	15.69	15.80	1,478,193	-0.40(-2.46%)
May 19, 2006	16.06	16.33	15.99	16.20	727,061	+0.21(+1.33%)
May 18, 2006	16.10	16.23	15.96	15.99	879,421	-0.03(-0.16%)
May 17, 2006	16.43	16.43	15.95	16.01	1,773,066	-0.49(-2.99%)
May 16, 2006	16.71	16.71	16.38	16.51	1,177,029	-0.05(-0.33%)
May 15, 2006	16.45	16.68	16.45	16.56	1,030,140	+0.07(+0.44%)
May 12, 2006	16.94	16.94	16.44	16.49	2,556,203	-0.55(-3.24%)
May 11, 2006	17.14	17.15	16.89	17.04	893,918	-0.25(-1.42%)
May 10, 2006	17.26	17.34	17.22	17.28	678,918	-0.04(-0.21%)
May 09, 2006	17.37	17.37	17.27	17.32	502,760	-0.05(-0.29%)
May 08, 2006	17.45	17.45	17.28	17.37	402,099	-0.08(-0.48%)
May 05, 2006	17.36	17.46	17.17	17.46	497,837	+0.12(+0.72%)
May 04, 2006	17.38	17.42	17.28	17.33	450,241	-0.05(-0.27%)
May 03, 2006	17.20	17.43	17.19	17.38	838,664	+0.06(+0.36%)
May 02, 2006	17.42	17.46	17.31	17.32	986,374	-0.05(-0.27%)
May 01, 2006	17.50	17.71	17.28	17.37	1,469,440	-0.15(-0.83%)
Apr 28, 2006	17.55	17.63	17.46	17.51	803,378	-0.04(-0.23%)
Apr 27, 2006	17.65	17.73	17.50	17.55	979,535	-0.23(-1.32%)
Apr 26, 2006	17.57	17.91	17.57	17.79	698,613	+0.16(+0.93%)
Apr 25, 2006	17.72	17.87	17.55	17.62	777,392	-0.11(-0.62%)
Apr 24, 2006	17.72	17.81	17.61	17.73	960,935	-0.05(-0.31%)
Apr 21, 2006	18.02	18.06	17.77	17.79	753,594	-0.20(-1.14%)
Apr 20, 2006	18.16	18.20	17.77	17.99	720,496	-0.20(-1.13%)
Apr 19, 2006	17.60	18.28	17.60	18.20	2,036,756	+0.47(+2.66%)
Apr 18, 2006	17.63	17.77	17.52	17.72	1,008,257	+0.13(+0.73%)
Apr 17, 2006	17.91	17.97	17.46	17.60	1,729,027	-0.25(-1.41%)
Apr 13, 2006	18.49	18.20	17.46	17.85	6,103,156	-0.64(-3.48%)
Apr 12, 2006	18.79	18.86	18.44	18.49	1,916,126	-0.39(-2.07%)
Apr 11, 2006	19.19	19.29	18.81	18.88	1,022,207	-0.37(-1.90%)
Apr 10, 2006	19.41	19.45	19.11	19.25	639,255	-0.21(-1.09%)
Apr 07, 2006	19.60	19.74	19.24	19.46	766,177	-0.12(-0.60%)
Apr 06, 2006	19.63	19.72	19.53	19.58	543,244	-0.18(-0.89%)
Apr 05, 2006	19.50	19.81	19.39	19.75	554,732	+0.07(+0.37%)
Apr 04, 2006	19.50	19.75	19.41	19.68	706,546	+0.02(+0.09%)

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.