Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	17.06	17.06	16.55	16.67	671,554	-0.33(-1.95%)
Jun 29, 2006	16.33	17.01	16.19	17.01	289,473	+0.82(+5.07%)
Jun 28, 2006	16.33	16.33	15.86	16.19	261,616	-0.04(-0.26%)
Jun 27, 2006	16.34	16.65	16.14	16.23	534,569	-0.14(-0.86%)
Jun 26, 2006	16.12	16.48	16.03	16.37	404,467	+0.34(+2.12%)
Jun 23, 2006	16.01	16.21	15.69	16.03	657,489	-0.04(-0.26%)
Jun 22, 2006	15.68	16.08	15.46	16.07	626,495	+0.39(+2.48%)
Jun 21, 2006	15.75	15.90	15.56	15.68	446,469	+0.01(+0.05%)
Jun 20, 2006	15.87	16.06	15.63	15.67	372,203	-0.18(-1.15%)
Jun 19, 2006	15.99	16.15	15.70	15.85	326,116	-0.12(-0.78%)
Jun 16, 2006	16.45	16.46	15.69	15.98	910,906	-0.47(-2.87%)
Jun 15, 2006	16.24	16.51	16.15	16.45	434,583	+0.41(+2.53%)
Jun 14, 2006	15.91	16.25	15.77	16.04	394,918	+0.09(+0.57%)
Jun 13, 2006	16.28	16.56	15.93	15.95	449,496	-0.21(-1.28%)
Jun 12, 2006	16.77	16.82	16.14	16.16	279,544	-0.62(-3.70%)
Jun 09, 2006	16.89	17.30	16.67	16.78	179,096	-0.29(-1.70%)
Jun 08, 2006	16.89	17.09	16.44	17.07	294,470	+0.12(+0.73%)
Jun 07, 2006	17.48	17.80	16.85	16.95	449,391	-0.55(-3.13%)
Jun 06, 2006	17.35	17.65	17.16	17.49	298,810	+0.12(+0.72%)
Jun 05, 2006	17.78	17.96	17.30	17.37	342,287	-0.51(-2.83%)
Jun 02, 2006	18.37	18.53	17.49	17.88	579,452	-0.55(-2.97%)
Jun 01, 2006	18.07	18.47	17.92	18.42	473,209	+0.33(+1.83%)
May 31, 2006	17.40	18.09	17.34	18.09	960,474	+0.81(+4.70%)
May 30, 2006	17.05	17.49	17.05	17.28	502,598	+0.22(+1.31%)
May 26, 2006	16.94	17.35	16.57	17.06	320,186	+0.19(+1.13%)
May 25, 2006	17.04	17.08	16.50	16.86	445,234	+0.03(+0.20%)
May 24, 2006	17.16	17.29	16.38	16.83	523,634	-0.41(-2.36%)
May 23, 2006	17.30	18.02	17.21	17.24	371,169	+0.06(+0.34%)
May 22, 2006	17.54	17.61	16.74	17.18	902,291	-0.54(-3.04%)
May 19, 2006	17.31	17.92	17.25	17.72	557,977	+0.41(+2.35%)
May 18, 2006	17.89	17.98	17.25	17.31	424,402	-0.53(-2.97%)
May 17, 2006	18.08	18.25	17.72	17.84	493,775	-0.36(-2.00%)
May 16, 2006	18.20	18.53	18.09	18.21	751,353	-0.01(-0.05%)
May 15, 2006	18.73	18.84	17.74	18.22	1,489,968	-0.68(-3.60%)
May 12, 2006	18.81	19.26	18.78	18.90	265,748	-0.06(-0.31%)
May 11, 2006	19.76	19.98	18.85	18.95	365,879	-0.94(-4.71%)
May 10, 2006	20.25	20.30	19.69	19.89	423,094	-0.50(-2.44%)
May 09, 2006	20.04	20.64	19.83	20.39	641,459	+0.21(+1.03%)
May 08, 2006	20.27	20.49	20.01	20.18	280,183	-0.12(-0.57%)
May 05, 2006	20.29	20.51	20.01	20.30	311,408	-0.02(-0.12%)
May 04, 2006	19.86	20.51	19.70	20.32	515,199	+0.32(+1.62%)
May 03, 2006	19.48	20.03	19.46	20.00	442,521	+0.42(+2.16%)
May 02, 2006	18.99	19.67	18.96	19.57	693,383	+0.54(+2.83%)
May 01, 2006	19.62	19.92	19.02	19.04	682,377	-0.68(-3.45%)
Apr 28, 2006	19.01	19.85	18.52	19.72	958,075	-0.15(-0.75%)
Apr 27, 2006	20.34	20.69	19.83	19.86	963,479	-0.10(-0.50%)
Apr 26, 2006	19.92	20.07	19.48	19.96	372,544	-0.26(-1.27%)
Apr 25, 2006	19.93	20.24	19.78	20.22	267,884	+0.17(+0.87%)
Apr 24, 2006	19.87	20.16	19.77	20.05	414,468	+0.05(+0.25%)
Apr 21, 2006	20.41	20.43	19.88	20.00	391,056	-0.36(-1.75%)
Apr 20, 2006	20.15	20.37	19.77	20.35	391,463	+0.06(+0.29%)
Apr 19, 2006	19.42	20.41	19.38	20.30	744,787	+0.79(+4.04%)
Apr 18, 2006	18.80	19.53	18.75	19.51	312,748	+0.65(+3.43%)
Apr 17, 2006	19.07	19.34	18.69	18.86	238,064	-0.37(-1.94%)
Apr 13, 2006	18.86	19.53	18.86	19.24	203,397	+0.22(+1.18%)
Apr 12, 2006	18.96	19.16	18.83	19.01	257,894	+0.05(+0.26%)
Apr 11, 2006	19.01	19.10	18.41	18.96	415,668	+0.41(+2.23%)
Apr 10, 2006	19.06	19.09	18.32	18.55	548,270	-0.69(-3.58%)
Apr 07, 2006	19.49	19.66	19.02	19.24	435,725	-0.33(-1.69%)
Apr 06, 2006	19.26	19.66	19.20	19.57	353,748	+0.16(+0.81%)
Apr 05, 2006	19.06	19.50	19.06	19.41	282,126	+0.25(+1.30%)
Apr 04, 2006	19.43	19.64	19.06	19.16	406,894	-0.42(-2.16%)

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.