Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.75	15.64	14.75	15.64	4,107	+0.47(+3.11%)
Jun 29, 2006	15.19	15.19	15.02	15.17	3,416	-0.03(-0.18%)
Jun 28, 2006	15.20	15.20	15.20	15.20	1,545	-0.05(-0.30%)
Jun 27, 2006	15.08	15.48	15.07	15.24	7,046	-0.18(-1.18%)
Jun 26, 2006	15.48	15.48	15.43	15.43	1,102	-0.22(-1.39%)
Jun 23, 2006	15.64	15.64	15.64	15.64	0	+0.00(+0.00%)
Jun 22, 2006	15.52	15.64	15.44	15.64	883	-0.24(-1.48%)
Jun 21, 2006	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Jun 20, 2006	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Jun 19, 2006	15.88	15.88	15.88	15.88	274	-0.01(-0.06%)
Jun 16, 2006	16.76	16.76	15.74	15.89	1,428	-0.72(-4.32%)
Jun 15, 2006	16.61	16.61	16.61	16.61	3,306	+0.27(+1.67%)
Jun 14, 2006	16.24	16.33	15.88	16.33	1,187	+0.19(+1.18%)
Jun 13, 2006	16.32	16.79	16.14	16.14	1,432	+0.21(+1.31%)
Jun 12, 2006	16.34	16.34	15.93	15.93	912	-0.79(-4.72%)
Jun 09, 2006	16.33	16.72	16.33	16.72	495	+0.46(+2.85%)
Jun 08, 2006	16.26	16.26	16.26	16.26	0	+0.00(+0.00%)
Jun 07, 2006	15.88	16.26	15.88	16.26	440	+0.15(+0.96%)
Jun 06, 2006	16.11	16.11	16.11	16.11	0	+0.00(+0.00%)
Jun 05, 2006	16.51	16.51	15.93	16.11	1,102	-0.44(-2.69%)
Jun 02, 2006	16.55	16.55	16.55	16.55	0	+0.00(+0.00%)
Jun 01, 2006	16.55	16.55	16.55	16.55	0	+0.00(+0.00%)
May 31, 2006	16.34	16.55	16.34	16.55	633	+0.26(+1.62%)
May 30, 2006	16.29	16.29	16.29	16.29	1,212	+0.00(+0.01%)
May 26, 2006	16.29	16.29	16.29	16.29	0	+0.00(+0.00%)
May 25, 2006	16.29	16.29	16.29	16.29	0	+0.00(+0.00%)
May 24, 2006	16.48	16.48	15.88	16.29	3,943	-0.59(-3.50%)
May 23, 2006	16.88	16.88	16.88	16.88	110	+0.59(+3.62%)
May 22, 2006	16.29	16.29	16.29	16.29	169	-0.34(-2.07%)
May 19, 2006	16.95	16.95	16.49	16.63	659	-0.25(-1.45%)
May 18, 2006	16.38	16.88	16.38	16.88	963	+0.09(+0.54%)
May 17, 2006	16.33	16.79	16.33	16.79	3,318	+0.49(+3.01%)
May 16, 2006	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
May 15, 2006	16.30	16.30	16.29	16.30	1,765	+0.35(+2.22%)
May 12, 2006	16.33	16.40	15.91	15.94	2,612	-0.45(-2.77%)
May 11, 2006	16.43	16.43	16.40	16.40	1,065	-0.57(-3.37%)
May 10, 2006	16.97	16.97	16.97	16.97	857	+0.44(+2.63%)
May 09, 2006	16.51	16.74	16.51	16.53	1,763	-0.15(-0.91%)
May 08, 2006	16.90	16.97	16.69	16.69	1,645	+0.17(+1.03%)
May 05, 2006	16.51	16.51	16.51	16.51	0	+0.00(+0.00%)
May 04, 2006	16.88	16.88	16.51	16.51	4,998	-0.36(-2.15%)
May 03, 2006	16.72	16.97	16.72	16.88	3,295	+0.43(+2.59%)
May 02, 2006	16.79	16.79	16.41	16.45	7,224	-0.34(-2.00%)
May 01, 2006	16.73	16.79	16.73	16.79	726	+0.18(+1.09%)
Apr 28, 2006	16.61	16.61	16.61	16.61	0	+0.00(+0.00%)
Apr 27, 2006	16.61	16.61	16.61	16.61	0	+0.00(+0.00%)
Apr 26, 2006	16.41	16.61	16.41	16.61	468	+0.00(+0.00%)
Apr 25, 2006	16.61	16.61	16.61	16.61	154	+0.00(+0.00%)
Apr 24, 2006	16.61	16.61	16.61	16.61	0	+0.00(+0.00%)
Apr 21, 2006	16.79	16.79	16.42	16.61	1,378	-0.18(-1.08%)
Apr 20, 2006	16.79	16.79	16.79	16.79	0	+0.00(+0.00%)
Apr 19, 2006	16.79	16.79	16.79	16.79	909	+0.00(+0.00%)
Apr 18, 2006	16.80	16.80	16.79	16.79	495	-0.35(-2.06%)
Apr 17, 2006	17.10	17.19	16.79	17.14	1,759	+0.58(+3.51%)
Apr 13, 2006	16.79	16.79	16.56	16.56	7,448	-0.45(-2.67%)
Apr 12, 2006	16.92	17.01	16.88	17.01	11,365	+0.14(+0.81%)
Apr 11, 2006	16.88	16.88	16.79	16.88	1,125	+0.06(+0.38%)
Apr 10, 2006	16.70	17.60	16.70	16.81	612	-0.20(-1.17%)
Apr 07, 2006	16.67	17.21	16.67	17.01	548	+0.35(+2.12%)
Apr 06, 2006	17.25	17.25	16.49	16.66	3,211	-0.69(-4.00%)
Apr 05, 2006	17.70	17.70	17.35	17.35	577	-0.22(-1.27%)
Apr 04, 2006	17.57	17.58	17.57	17.58	1,601	-0.47(-2.61%)

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.