Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.46	14.62	14.06	14.43	6,721,200	+0.03(+0.19%)
Jun 29, 2006	13.74	14.45	13.73	14.40	2,746,800	+0.83(+6.08%)
Jun 28, 2006	13.68	13.74	13.50	13.57	1,144,800	-0.02(-0.17%)
Jun 27, 2006	13.97	14.12	13.55	13.60	2,682,000	-0.30(-2.18%)
Jun 26, 2006	13.67	13.99	13.60	13.90	1,854,000	+0.34(+2.49%)
Jun 23, 2006	13.73	13.81	13.53	13.56	1,360,800	-0.09(-0.68%)
Jun 22, 2006	13.62	13.70	13.51	13.66	2,840,400	+0.05(+0.36%)
Jun 21, 2006	13.37	13.64	13.28	13.61	3,373,200	+0.30(+2.28%)
Jun 20, 2006	13.55	13.56	13.18	13.30	4,611,600	-0.30(-2.19%)
Jun 19, 2006	14.02	14.16	13.38	13.60	2,372,400	-0.44(-3.12%)
Jun 16, 2006	14.37	14.38	13.94	14.04	2,678,400	-0.38(-2.65%)
Jun 15, 2006	13.85	14.45	13.85	14.42	1,468,800	+0.67(+4.87%)
Jun 14, 2006	13.60	13.87	13.58	13.75	1,555,200	+0.05(+0.34%)
Jun 13, 2006	13.90	13.98	13.51	13.71	2,599,200	-0.25(-1.77%)
Jun 12, 2006	14.17	14.27	13.83	13.95	2,034,000	-0.29(-2.07%)
Jun 09, 2006	14.31	14.61	14.24	14.25	1,407,600	-0.17(-1.21%)
Jun 08, 2006	14.52	14.52	13.74	14.42	4,269,600	-0.12(-0.84%)
Jun 07, 2006	14.73	14.96	14.51	14.54	1,396,800	-0.25(-1.70%)
Jun 06, 2006	14.86	14.86	14.49	14.80	2,898,000	+0.04(+0.24%)
Jun 05, 2006	15.33	15.33	14.73	14.76	1,904,400	-0.63(-4.08%)
Jun 02, 2006	15.50	15.56	15.29	15.39	2,318,400	-0.06(-0.38%)
Jun 01, 2006	14.94	15.45	14.86	15.45	3,286,800	+0.56(+3.76%)
May 31, 2006	14.69	14.96	14.69	14.89	2,426,400	+0.27(+1.86%)
May 30, 2006	14.76	15.07	14.59	14.62	1,616,400	-0.45(-2.96%)
May 26, 2006	15.12	15.12	14.82	15.06	986,400	-0.04(-0.29%)
May 25, 2006	14.93	15.20	14.66	15.11	1,029,600	+0.24(+1.64%)
May 24, 2006	14.95	15.17	14.49	14.86	2,379,600	-0.03(-0.19%)
May 23, 2006	14.61	15.47	14.61	14.89	2,224,800	+0.22(+1.48%)
May 22, 2006	14.64	14.76	14.47	14.68	1,958,400	-0.06(-0.41%)
May 19, 2006	14.52	14.95	14.50	14.73	1,472,400	+0.07(+0.48%)
May 18, 2006	14.74	15.08	14.51	14.66	1,767,600	-0.11(-0.76%)
May 17, 2006	15.14	15.14	14.69	14.78	2,523,600	-0.47(-3.11%)
May 16, 2006	14.96	15.48	14.96	15.25	3,006,000	+0.22(+1.49%)
May 15, 2006	14.75	15.53	14.68	15.03	7,732,800	+0.29(+1.97%)
May 12, 2006	15.22	15.28	14.65	14.74	2,718,000	-0.51(-3.36%)
May 11, 2006	15.81	15.88	15.18	15.25	2,300,400	-0.46(-2.92%)
May 10, 2006	15.71	15.95	15.57	15.71	2,887,200	+0.07(+0.44%)
May 09, 2006	15.50	16.06	15.50	15.64	10,587,600	+0.70(+4.70%)
May 08, 2006	14.87	14.98	14.86	14.94	824,400	+0.08(+0.52%)
May 05, 2006	14.92	14.98	14.82	14.86	1,328,400	+0.03(+0.19%)
May 04, 2006	14.54	14.87	14.50	14.83	1,220,400	+0.25(+1.71%)
May 03, 2006	14.54	14.73	14.39	14.58	1,324,800	-0.02(-0.10%)
May 02, 2006	14.43	14.98	14.32	14.60	2,437,200	+0.14(+0.97%)
May 01, 2006	14.78	14.80	14.31	14.46	3,859,200	-0.26(-1.77%)
Apr 28, 2006	14.68	14.86	14.58	14.72	3,477,600	+0.03(+0.23%)
Apr 27, 2006	14.60	14.69	14.34	14.69	3,870,000	+0.16(+1.12%)
Apr 26, 2006	14.38	14.59	14.17	14.52	3,632,400	+0.58(+4.19%)
Apr 25, 2006	14.04	14.16	13.77	13.94	1,818,000	+0.01(+0.07%)
Apr 24, 2006	14.12	14.12	13.90	13.93	892,800	-0.16(-1.16%)
Apr 21, 2006	14.33	14.33	13.86	14.09	1,602,000	-0.12(-0.83%)
Apr 20, 2006	14.28	14.35	14.14	14.21	1,810,800	-0.00(-0.04%)
Apr 19, 2006	14.31	14.32	13.99	14.21	1,681,200	-0.11(-0.73%)
Apr 18, 2006	13.97	14.32	13.88	14.32	3,546,000	+0.35(+2.51%)
Apr 17, 2006	13.82	13.97	13.70	13.97	1,598,400	+0.10(+0.74%)
Apr 13, 2006	13.78	13.92	13.51	13.87	1,486,800	+0.04(+0.28%)
Apr 12, 2006	13.79	13.84	13.66	13.83	1,170,000	+0.07(+0.48%)
Apr 11, 2006	13.94	13.94	13.66	13.76	2,905,200	-0.18(-1.28%)
Apr 10, 2006	14.00	14.15	13.83	13.94	2,718,000	-0.07(-0.52%)
Apr 07, 2006	14.16	14.29	13.96	14.01	2,084,400	-0.04(-0.32%)
Apr 06, 2006	13.95	14.08	13.90	14.06	1,940,400	+0.11(+0.81%)
Apr 05, 2006	13.98	14.04	13.84	13.95	2,718,000	+0.04(+0.26%)
Apr 04, 2006	13.88	14.00	13.76	13.91	4,381,200	+0.03(+0.24%)

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.