Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.02	16.72	15.88	16.07	3,134,223	+0.22(+1.41%)
Jun 29, 2006	15.07	15.85	15.04	15.85	3,300,973	+0.95(+6.41%)
Jun 28, 2006	14.76	14.91	14.64	14.89	1,100,040	+0.25(+1.71%)
Jun 27, 2006	15.06	15.15	14.60	14.64	2,654,391	-0.31(-2.06%)
Jun 26, 2006	15.04	15.07	14.92	14.95	1,020,919	+0.01(+0.07%)
Jun 23, 2006	14.73	15.05	14.55	14.94	1,550,947	+0.11(+0.77%)
Jun 22, 2006	14.84	14.88	14.60	14.83	2,728,407	-0.02(-0.10%)
Jun 21, 2006	14.32	14.86	14.31	14.84	2,261,336	+0.58(+4.09%)
Jun 20, 2006	14.18	14.46	14.12	14.26	1,434,392	+0.19(+1.34%)
Jun 19, 2006	14.64	14.65	14.07	14.07	2,411,922	-0.46(-3.15%)
Jun 16, 2006	14.63	14.63	14.22	14.53	3,200,583	-0.14(-0.96%)
Jun 15, 2006	13.86	14.67	13.86	14.67	4,303,176	+1.03(+7.54%)
Jun 14, 2006	13.37	13.75	13.24	13.64	6,104,248	+0.27(+2.02%)
Jun 13, 2006	13.40	13.87	13.19	13.37	7,182,169	-0.45(-3.25%)
Jun 12, 2006	14.47	14.52	13.75	13.82	4,840,009	-0.63(-4.35%)
Jun 09, 2006	14.83	14.94	14.44	14.45	2,481,685	-0.30(-2.03%)
Jun 08, 2006	14.77	14.81	14.07	14.74	6,575,573	-0.07(-0.46%)
Jun 07, 2006	15.11	15.37	14.78	14.81	3,137,626	-0.50(-3.24%)
Jun 06, 2006	15.29	15.36	14.94	15.31	5,289,214	-0.19(-1.25%)
Jun 05, 2006	16.02	16.07	15.41	15.50	2,786,259	-0.53(-3.30%)
Jun 02, 2006	16.27	16.33	15.77	16.03	2,497,850	+0.13(+0.83%)
Jun 01, 2006	15.45	15.90	14.76	15.90	2,823,693	+0.47(+3.04%)
May 31, 2006	15.49	15.72	15.24	15.43	3,597,040	+0.12(+0.79%)
May 30, 2006	16.10	16.21	15.31	15.31	3,808,880	-0.95(-5.86%)
May 26, 2006	16.22	16.30	15.99	16.26	2,947,905	+0.40(+2.49%)
May 25, 2006	15.14	15.87	15.14	15.87	3,824,194	+0.84(+5.56%)
May 24, 2006	15.40	15.41	14.61	15.03	5,462,770	-0.31(-2.04%)
May 23, 2006	15.64	16.17	15.34	15.34	3,440,499	-0.26(-1.64%)
May 22, 2006	15.90	15.90	15.15	15.60	10,058,610	-0.79(-4.80%)
May 19, 2006	16.55	16.61	16.05	16.39	3,730,610	-0.01(-0.04%)
May 18, 2006	16.63	16.80	16.35	16.39	6,503,257	-0.21(-1.25%)
May 17, 2006	17.24	17.32	16.49	16.60	3,757,834	-0.80(-4.61%)
May 16, 2006	17.26	17.58	17.16	17.40	2,079,272	+0.22(+1.29%)
May 15, 2006	17.22	17.48	16.99	17.18	6,496,451	-0.61(-3.45%)
May 12, 2006	18.04	18.13	17.58	17.80	4,395,909	-0.64(-3.46%)
May 11, 2006	18.88	18.89	18.27	18.43	2,286,009	-0.52(-2.76%)
May 10, 2006	19.01	19.14	18.81	18.96	2,346,413	-0.09(-0.45%)
May 09, 2006	18.84	19.04	18.77	19.04	1,508,408	+0.24(+1.28%)
May 08, 2006	18.66	18.80	18.58	18.80	1,243,820	+0.18(+0.95%)
May 05, 2006	18.48	18.68	18.48	18.62	2,498,700	+0.26(+1.44%)
May 04, 2006	18.30	18.41	18.28	18.36	969,022	+0.09(+0.50%)
May 03, 2006	18.38	18.38	18.08	18.27	1,490,542	-0.08(-0.44%)
May 02, 2006	17.99	18.35	17.95	18.35	4,531,181	+0.40(+2.21%)
May 01, 2006	17.99	18.15	17.93	17.95	880,543	+0.12(+0.67%)
Apr 28, 2006	17.63	17.87	17.62	17.83	642,328	+0.37(+2.10%)
Apr 27, 2006	17.63	17.74	17.27	17.47	1,155,340	-0.26(-1.47%)
Apr 26, 2006	17.63	17.84	17.62	17.73	940,947	+0.21(+1.22%)
Apr 25, 2006	17.68	17.69	17.44	17.51	795,466	-0.10(-0.57%)
Apr 24, 2006	17.63	17.63	17.45	17.61	974,978	-0.09(-0.52%)
Apr 21, 2006	17.51	17.83	17.50	17.70	1,475,228	+0.29(+1.67%)
Apr 20, 2006	17.94	17.94	17.31	17.41	1,242,118	-0.11(-0.62%)
Apr 19, 2006	17.40	17.54	17.32	17.52	1,251,477	+0.19(+1.10%)
Apr 18, 2006	17.06	17.41	17.04	17.33	2,040,988	+0.44(+2.60%)
Apr 17, 2006	16.78	16.92	16.77	16.89	1,005,605	+0.25(+1.48%)
Apr 13, 2006	16.64	16.74	16.47	16.65	667,851	+0.00(+0.02%)
Apr 12, 2006	16.71	16.75	16.57	16.64	1,270,194	+0.04(+0.23%)
Apr 11, 2006	16.87	16.92	16.57	16.61	3,545,143	-0.17(-1.03%)
Apr 10, 2006	16.80	16.91	16.69	16.78	1,474,378	-0.05(-0.27%)
Apr 07, 2006	17.20	17.20	16.76	16.82	1,999,300	-0.32(-1.88%)
Apr 06, 2006	17.20	17.29	17.03	17.15	1,158,743	-0.01(-0.05%)
Apr 05, 2006	17.13	17.16	16.92	17.16	1,144,280	+0.14(+0.80%)
Apr 04, 2006	17.03	17.10	16.93	17.02	1,061,756	+0.12(+0.72%)

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.