Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	18.07	18.20	17.73	17.73	2,674	+0.04(+0.21%)
Jun 29, 2006	17.69	17.69	17.69	17.69	534	+0.05(+0.31%)
Jun 28, 2006	17.39	17.64	17.39	17.64	676	+0.02(+0.12%)
Jun 27, 2006	17.62	17.62	17.62	17.62	0	+0.00(+0.00%)
Jun 26, 2006	17.62	17.62	17.62	17.62	213	+0.00(+0.00%)
Jun 23, 2006	17.71	17.71	17.58	17.62	480	-0.05(-0.26%)
Jun 22, 2006	17.67	17.67	17.67	17.67	117	+0.00(+0.00%)
Jun 21, 2006	17.67	17.67	17.67	17.67	106	-0.18(-1.00%)
Jun 20, 2006	17.84	17.84	17.84	17.84	0	+0.00(+0.00%)
Jun 19, 2006	17.91	17.91	17.84	17.84	432	+0.06(+0.32%)
Jun 16, 2006	18.41	18.41	17.79	17.79	10,874	-0.55(-3.01%)
Jun 15, 2006	18.10	18.46	18.10	18.34	3,758	-0.10(-0.56%)
Jun 14, 2006	18.44	18.44	18.44	18.44	748	+0.21(+1.18%)
Jun 13, 2006	18.21	18.23	18.21	18.23	1,283	-0.28(-1.52%)
Jun 12, 2006	17.67	18.51	17.67	18.51	595	+0.28(+1.54%)
Jun 09, 2006	18.23	18.23	18.23	18.23	534	+0.46(+2.58%)
Jun 08, 2006	18.47	18.51	17.52	17.77	2,003	-0.32(-1.76%)
Jun 07, 2006	18.09	18.09	18.09	18.09	213	+0.00(+0.00%)
Jun 06, 2006	18.09	18.09	18.09	18.09	106	+0.09(+0.52%)
Jun 05, 2006	17.95	17.99	17.95	17.99	1,818	+0.05(+0.26%)
Jun 02, 2006	17.26	17.95	17.26	17.95	3,767	+0.98(+5.79%)
Jun 01, 2006	16.96	16.96	16.96	16.96	268	+0.11(+0.67%)
May 31, 2006	17.12	17.30	16.83	16.85	2,802	-0.45(-2.59%)
May 30, 2006	17.54	17.54	17.30	17.30	590	-0.08(-0.48%)
May 26, 2006	17.54	17.54	17.38	17.38	403	-0.14(-0.80%)
May 25, 2006	17.61	17.79	17.52	17.52	2,946	-0.21(-1.21%)
May 24, 2006	17.99	17.99	17.58	17.74	22,591	-0.52(-2.87%)
May 23, 2006	18.50	18.50	18.26	18.26	213	+0.50(+2.84%)
May 22, 2006	17.88	18.68	17.76	17.76	2,568	-0.20(-1.09%)
May 19, 2006	17.95	17.95	17.95	17.95	171	-0.27(-1.49%)
May 18, 2006	17.95	18.53	17.89	18.23	2,735	+0.14(+0.78%)
May 17, 2006	18.09	18.09	18.09	18.09	0	+0.00(+0.00%)
May 16, 2006	18.09	18.09	18.09	18.09	0	+0.00(+0.00%)
May 15, 2006	18.27	18.53	18.09	18.09	4,275	-0.91(-4.77%)
May 12, 2006	18.99	18.99	18.99	18.99	0	+0.00(+0.00%)
May 11, 2006	18.46	18.99	18.34	18.99	2,291	+0.19(+0.99%)
May 10, 2006	18.81	18.81	18.81	18.81	0	+0.00(+0.00%)
May 09, 2006	18.97	18.97	18.81	18.81	460	-0.17(-0.89%)
May 08, 2006	18.97	18.97	18.97	18.97	106	+0.00(+0.00%)
May 05, 2006	18.97	19.16	18.97	18.97	1,230	+0.00(+0.00%)
May 04, 2006	18.97	18.97	18.97	18.97	427	+0.19(+1.00%)
May 03, 2006	18.79	18.79	18.79	18.79	0	+0.00(+0.00%)
May 02, 2006	18.79	18.79	18.79	18.79	1,076	-0.09(-0.50%)
May 01, 2006	18.62	18.88	18.62	18.88	2,948	+0.13(+0.70%)
Apr 28, 2006	18.75	18.75	18.75	18.75	213	-0.21(-1.13%)
Apr 27, 2006	18.96	18.96	18.96	18.96	106	+0.27(+1.45%)
Apr 26, 2006	18.51	18.72	18.51	18.69	1,216	+0.06(+0.30%)
Apr 25, 2006	18.64	18.64	18.64	18.64	0	+0.00(+0.00%)
Apr 24, 2006	18.65	18.65	18.64	18.64	855	+0.07(+0.40%)
Apr 21, 2006	18.64	18.82	18.56	18.56	748	+0.00(+0.00%)
Apr 20, 2006	18.56	18.56	18.56	18.56	283	-0.18(-0.95%)
Apr 19, 2006	18.74	18.74	18.74	18.74	534	-0.14(-0.74%)
Apr 18, 2006	18.88	18.88	18.73	18.88	4,059	+0.08(+0.45%)
Apr 17, 2006	18.37	18.80	18.35	18.80	5,137	+0.60(+3.29%)
Apr 13, 2006	18.07	18.32	18.07	18.20	2,605	+0.42(+2.37%)
Apr 12, 2006	17.67	18.48	17.43	17.78	5,864	+0.38(+2.20%)
Apr 11, 2006	17.95	17.95	17.29	17.39	4,810	-0.60(-3.32%)
Apr 10, 2006	19.30	19.30	17.99	17.99	5,726	-0.20(-1.08%)
Apr 07, 2006	18.23	18.32	18.19	18.19	6,044	-0.46(-2.46%)
Apr 06, 2006	18.24	18.65	17.98	18.65	4,195	+0.21(+1.11%)
Apr 05, 2006	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Apr 04, 2006	18.44	18.52	18.44	18.44	320	-0.24(-1.30%)

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.