Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	18.24	18.24	18.08	18.17	2,760	+0.07(+0.41%)
Jun 29, 2006	17.74	18.09	17.74	18.09	5,401	+0.67(+3.87%)
Jun 28, 2006	17.44	17.47	17.25	17.42	55,458	-0.07(-0.38%)
Jun 27, 2006	17.70	17.70	17.44	17.49	3,241	-0.09(-0.52%)
Jun 26, 2006	17.50	17.58	17.50	17.58	7,202	+0.11(+0.62%)
Jun 23, 2006	17.34	17.59	17.34	17.47	3,121	+0.08(+0.48%)
Jun 22, 2006	17.37	17.44	17.33	17.39	11,643	-0.06(-0.33%)
Jun 21, 2006	17.26	17.53	17.26	17.44	1,560	+0.32(+1.85%)
Jun 20, 2006	17.15	17.24	17.13	17.13	6,002	-0.07(-0.39%)
Jun 19, 2006	17.45	17.45	17.13	17.19	223,155	-0.24(-1.39%)
Jun 16, 2006	17.66	17.66	17.42	17.44	7,682	-0.23(-1.32%)
Jun 15, 2006	17.33	17.67	17.33	17.67	22,687	+0.59(+3.46%)
Jun 14, 2006	16.91	17.12	16.91	17.08	6,362	+0.08(+0.49%)
Jun 13, 2006	17.15	17.36	16.99	16.99	51,977	-0.33(-1.90%)
Jun 12, 2006	17.64	17.64	17.29	17.32	5,761	-0.35(-1.95%)
Jun 09, 2006	18.02	18.02	17.65	17.67	78,146	-0.23(-1.30%)
Jun 08, 2006	17.68	17.90	17.36	17.90	16,685	+0.02(+0.09%)
Jun 07, 2006	18.14	18.26	17.89	17.89	14,885	-0.12(-0.69%)
Jun 06, 2006	18.08	18.08	17.84	18.01	8,402	-0.11(-0.60%)
Jun 05, 2006	18.64	18.64	18.12	18.12	169,737	-0.55(-2.95%)
Jun 02, 2006	18.83	18.83	18.62	18.67	75,505	+0.03(+0.13%)
Jun 01, 2006	18.48	18.65	18.39	18.64	14,044	+0.35(+1.91%)
May 31, 2006	18.05	18.29	18.05	18.29	3,481	+0.22(+1.20%)
May 30, 2006	18.58	18.58	18.08	18.08	43,814	-0.40(-2.16%)
May 26, 2006	18.54	18.57	18.44	18.48	12,244	+0.09(+0.50%)
May 25, 2006	18.29	18.39	18.26	18.39	4,201	+0.23(+1.28%)
May 24, 2006	18.04	18.23	17.87	18.15	37,092	+0.06(+0.32%)
May 23, 2006	18.37	18.42	18.09	18.09	79,827	-0.13(-0.73%)
May 22, 2006	18.28	18.28	18.03	18.23	5,521	-0.07(-0.36%)
May 19, 2006	18.24	18.33	18.03	18.29	9,843	+0.07(+0.41%)
May 18, 2006	18.34	18.49	18.21	18.22	11,283	-0.08(-0.46%)
May 17, 2006	18.56	18.56	18.30	18.30	19,086	-0.27(-1.44%)
May 16, 2006	18.59	18.59	18.54	18.57	8,522	+0.05(+0.27%)
May 15, 2006	18.60	18.60	18.28	18.52	23,167	-0.07(-0.36%)
May 12, 2006	18.99	18.99	18.56	18.59	40,453	-0.37(-1.93%)
May 11, 2006	19.29	19.29	18.95	18.95	12,604	-0.43(-2.20%)
May 10, 2006	19.55	19.55	19.38	19.38	9,843	-0.22(-1.14%)
May 09, 2006	19.66	19.66	19.54	19.60	3,961	-0.02(-0.13%)
May 08, 2006	19.70	19.70	19.59	19.63	19,566	-0.09(-0.46%)
May 05, 2006	19.77	19.79	19.66	19.72	85,108	+0.12(+0.59%)
May 04, 2006	19.38	19.60	19.38	19.60	21,247	+0.17(+0.86%)
May 03, 2006	19.41	19.44	19.31	19.44	12,364	+0.12(+0.60%)
May 02, 2006	19.18	19.32	19.18	19.32	3,841	+0.22(+1.13%)
May 01, 2006	19.41	19.41	19.08	19.10	22,447	-0.15(-0.78%)
Apr 28, 2006	19.09	19.25	19.09	19.25	16,445	+0.10(+0.52%)
Apr 27, 2006	19.23	19.33	18.96	19.15	19,926	-0.07(-0.39%)
Apr 26, 2006	19.14	19.34	19.14	19.23	15,965	+0.14(+0.74%)
Apr 25, 2006	19.18	19.18	19.02	19.09	20,286	-0.04(-0.22%)
Apr 24, 2006	19.24	19.24	19.06	19.13	6,482	-0.06(-0.30%)
Apr 21, 2006	19.29	19.41	19.16	19.19	15,485	-0.07(-0.35%)
Apr 20, 2006	19.27	19.28	19.20	19.25	4,801	-0.02(-0.09%)
Apr 19, 2006	19.14	19.27	19.12	19.27	6,722	+0.22(+1.13%)
Apr 18, 2006	18.74	19.05	18.74	19.05	19,806	+0.38(+2.01%)
Apr 17, 2006	18.79	18.79	18.58	18.68	9,003	-0.05(-0.27%)
Apr 13, 2006	18.58	18.80	18.58	18.73	2,520	+0.12(+0.63%)
Apr 12, 2006	18.55	18.66	18.55	18.61	11,523	+0.06(+0.31%)
Apr 11, 2006	18.88	18.90	18.55	18.55	26,048	-0.27(-1.42%)
Apr 10, 2006	18.94	19.04	18.82	18.82	99,753	-0.03(-0.18%)
Apr 07, 2006	19.18	19.20	18.85	18.85	12,844	-0.24(-1.27%)
Apr 06, 2006	19.12	19.12	19.05	19.09	3,961	-0.01(-0.04%)
Apr 05, 2006	19.11	19.11	18.97	19.10	8,762	+0.08(+0.44%)
Apr 04, 2006	18.99	19.11	18.96	19.02	6,722	+0.06(+0.31%)

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.