Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.79	14.80	14.68	14.70	75,800	-0.03(-0.20%)
Jun 29, 2006	14.55	14.73	14.50	14.73	219,500	+0.33(+2.29%)
Jun 28, 2006	14.42	14.47	14.35	14.40	61,500	-0.02(-0.14%)
Jun 27, 2006	14.51	14.58	14.42	14.42	112,200	-0.08(-0.55%)
Jun 26, 2006	14.32	14.50	14.32	14.50	72,800	+0.15(+1.05%)
Jun 23, 2006	14.33	14.41	14.27	14.35	79,400	-0.05(-0.35%)
Jun 22, 2006	14.39	14.43	14.32	14.40	104,300	-0.05(-0.35%)
Jun 21, 2006	14.43	14.52	14.40	14.45	69,200	+0.09(+0.63%)
Jun 20, 2006	14.36	14.47	14.36	14.36	144,900	-0.08(-0.55%)
Jun 19, 2006	14.55	14.62	14.37	14.44	183,500	-0.16(-1.10%)
Jun 16, 2006	14.70	14.72	14.54	14.60	87,500	-0.06(-0.41%)
Jun 15, 2006	14.45	14.75	14.45	14.66	645,200	+0.16(+1.10%)
Jun 14, 2006	14.49	14.52	14.34	14.50	94,000	+0.00(+0.00%)
Jun 13, 2006	14.54	14.74	14.50	14.50	307,300	-0.18(-1.23%)
Jun 12, 2006	14.73	14.80	14.67	14.68	98,400	-0.13(-0.88%)
Jun 09, 2006	14.80	14.87	14.73	14.81	81,300	-0.03(-0.20%)
Jun 08, 2006	14.67	14.84	14.59	14.84	161,000	+0.11(+0.75%)
Jun 07, 2006	14.63	14.84	14.63	14.73	91,500	+0.09(+0.61%)
Jun 06, 2006	14.66	14.68	14.51	14.64	133,800	-0.02(-0.14%)
Jun 05, 2006	14.84	14.91	14.66	14.66	113,300	-0.29(-1.94%)
Jun 02, 2006	14.87	14.95	14.84	14.95	99,400	+0.04(+0.27%)
Jun 01, 2006	14.62	14.91	14.62	14.91	117,200	+0.28(+1.91%)
May 31, 2006	14.53	14.68	14.53	14.63	86,500	+0.14(+0.97%)
May 30, 2006	14.65	14.66	14.49	14.49	63,400	-0.23(-1.56%)
May 26, 2006	14.79	14.79	14.67	14.72	158,600	+0.06(+0.41%)
May 25, 2006	14.65	14.69	14.57	14.66	108,800	+0.14(+0.96%)
May 24, 2006	14.35	14.59	14.35	14.52	114,000	+0.04(+0.28%)
May 23, 2006	14.65	14.66	14.48	14.48	121,400	-0.13(-0.89%)
May 22, 2006	14.50	14.68	14.44	14.61	122,000	+0.09(+0.62%)
May 19, 2006	14.52	14.61	14.38	14.52	227,600	+0.07(+0.48%)
May 18, 2006	14.55	14.59	14.43	14.45	139,900	-0.05(-0.34%)
May 17, 2006	14.60	14.61	14.46	14.50	204,000	-0.16(-1.09%)
May 16, 2006	14.69	14.73	14.63	14.66	178,400	-0.12(-0.81%)
May 15, 2006	14.62	14.78	14.62	14.78	125,000	+0.09(+0.61%)
May 12, 2006	14.77	14.82	14.67	14.69	118,900	-0.12(-0.81%)
May 11, 2006	14.98	15.02	14.81	14.81	121,500	-0.22(-1.46%)
May 10, 2006	15.00	15.09	15.00	15.03	129,500	-0.03(-0.20%)
May 09, 2006	15.04	15.11	15.04	15.06	108,200	-0.04(-0.26%)
May 08, 2006	15.10	15.15	15.09	15.10	171,700	-0.05(-0.33%)
May 05, 2006	15.05	15.15	15.02	15.15	159,900	+0.18(+1.20%)
May 04, 2006	14.96	15.01	14.94	14.97	102,200	+0.01(+0.07%)
May 03, 2006	14.98	15.01	14.90	14.96	295,600	-0.02(-0.13%)
May 02, 2006	14.88	15.01	14.88	14.98	178,200	+0.05(+0.33%)
May 01, 2006	15.04	15.11	14.88	14.93	142,700	-0.09(-0.60%)
Apr 28, 2006	14.92	15.07	14.92	15.02	170,100	+0.08(+0.54%)
Apr 27, 2006	14.77	15.08	14.76	14.94	346,600	+0.09(+0.61%)
Apr 26, 2006	14.82	14.91	14.82	14.85	143,600	+0.07(+0.47%)
Apr 25, 2006	14.81	14.85	14.73	14.78	155,700	-0.07(-0.47%)
Apr 24, 2006	14.85	14.89	14.79	14.85	143,300	-0.09(-0.60%)
Apr 21, 2006	15.00	15.03	14.84	14.94	140,500	-0.02(-0.13%)
Apr 20, 2006	14.94	15.05	14.92	14.96	154,200	+0.00(+0.00%)
Apr 19, 2006	14.95	15.00	14.90	14.96	186,400	-0.01(-0.07%)
Apr 18, 2006	14.71	14.99	14.71	14.97	237,800	+0.26(+1.77%)
Apr 17, 2006	14.76	14.77	14.65	14.71	135,000	-0.01(-0.07%)
Apr 13, 2006	14.71	14.78	14.67	14.72	147,400	+0.01(+0.07%)
Apr 12, 2006	14.72	14.77	14.69	14.71	101,000	+0.01(+0.07%)
Apr 11, 2006	14.87	14.92	14.68	14.70	180,400	-0.16(-1.08%)
Apr 10, 2006	14.86	15.00	14.84	14.86	167,800	-0.03(-0.17%)
Apr 07, 2006	15.04	15.15	14.86	14.89	145,000	-0.16(-1.09%)
Apr 06, 2006	15.02	15.09	15.00	15.05	252,500	-0.07(-0.46%)
Apr 05, 2006	15.02	15.13	14.99	15.12	188,300	+0.12(+0.80%)
Apr 04, 2006	15.01	15.10	14.94	15.00	144,100	+0.02(+0.13%)

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.