Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.99	15.64	14.86	15.04	3,349,702	+0.21(+1.41%)
Jun 29, 2006	14.10	14.83	14.07	14.83	3,527,917	+0.89(+6.41%)
Jun 28, 2006	13.81	13.95	13.70	13.93	1,175,669	+0.23(+1.71%)
Jun 27, 2006	14.09	14.17	13.66	13.70	2,836,881	-0.29(-2.06%)
Jun 26, 2006	14.08	14.10	13.96	13.99	1,091,108	+0.01(+0.07%)
Jun 23, 2006	13.78	14.08	13.62	13.98	1,657,575	+0.11(+0.77%)
Jun 22, 2006	13.88	13.92	13.66	13.87	2,915,987	-0.01(-0.10%)
Jun 21, 2006	13.39	13.90	13.39	13.89	2,416,805	+0.55(+4.09%)
Jun 20, 2006	13.27	13.53	13.22	13.34	1,533,007	+0.18(+1.35%)
Jun 19, 2006	13.70	13.71	13.16	13.16	2,577,743	-0.43(-3.15%)
Jun 16, 2006	13.69	13.69	13.31	13.59	3,420,624	-0.13(-0.96%)
Jun 15, 2006	12.96	13.73	12.96	13.72	4,599,021	+0.96(+7.54%)
Jun 14, 2006	12.51	12.87	12.38	12.76	6,523,918	+0.25(+2.02%)
Jun 13, 2006	12.54	12.98	12.35	12.51	7,675,947	-0.42(-3.25%)
Jun 12, 2006	13.54	13.58	12.87	12.93	5,172,763	-0.59(-4.35%)
Jun 09, 2006	13.88	13.98	13.51	13.52	2,652,302	-0.28(-2.03%)
Jun 08, 2006	13.82	13.86	13.16	13.80	7,027,647	-0.06(-0.46%)
Jun 07, 2006	14.13	14.38	13.83	13.86	3,353,339	-0.46(-3.24%)
Jun 06, 2006	14.31	14.37	13.98	14.32	5,652,850	-0.18(-1.25%)
Jun 05, 2006	14.99	15.04	14.42	14.51	2,977,816	-0.49(-3.30%)
Jun 02, 2006	15.23	15.28	14.76	15.00	2,669,578	+0.12(+0.83%)
Jun 01, 2006	14.45	14.88	13.81	14.88	3,017,823	+0.44(+3.04%)
May 31, 2006	14.50	14.71	14.26	14.44	3,844,338	+0.11(+0.79%)
May 30, 2006	15.06	15.17	14.32	14.32	4,070,743	-0.89(-5.86%)
May 26, 2006	15.18	15.25	14.96	15.22	3,150,575	+0.37(+2.49%)
May 25, 2006	14.16	14.85	14.16	14.85	4,087,110	+0.78(+5.56%)
May 24, 2006	14.41	14.42	13.67	14.06	5,838,339	-0.29(-2.04%)
May 23, 2006	14.63	15.13	14.36	14.36	3,677,035	-0.24(-1.63%)
May 22, 2006	14.88	14.88	14.18	14.60	10,750,145	-0.74(-4.80%)
May 19, 2006	15.48	15.54	15.02	15.33	3,987,091	-0.01(-0.04%)
May 18, 2006	15.56	15.72	15.30	15.34	6,950,360	-0.19(-1.25%)
May 17, 2006	16.13	16.21	15.43	15.53	4,016,188	-0.75(-4.61%)
May 16, 2006	16.15	16.45	16.06	16.28	2,222,224	+0.21(+1.29%)
May 15, 2006	16.11	16.36	15.90	16.08	6,943,086	-0.58(-3.45%)
May 12, 2006	16.88	16.96	16.45	16.65	4,698,130	-0.60(-3.46%)
May 11, 2006	17.67	17.67	17.10	17.25	2,443,173	-0.49(-2.76%)
May 10, 2006	17.79	17.90	17.60	17.74	2,507,730	-0.08(-0.45%)
May 09, 2006	17.63	17.82	17.57	17.82	1,612,112	+0.23(+1.28%)
May 08, 2006	17.46	17.59	17.38	17.59	1,329,333	+0.17(+0.95%)
May 05, 2006	17.29	17.48	17.29	17.43	2,670,487	+0.25(+1.44%)
May 04, 2006	17.12	17.23	17.10	17.18	1,035,643	+0.08(+0.50%)
May 03, 2006	17.19	17.19	16.92	17.09	1,593,018	-0.07(-0.44%)
May 02, 2006	16.83	17.17	16.80	17.17	4,842,702	+0.37(+2.21%)
May 01, 2006	16.83	16.98	16.78	16.80	941,080	+0.11(+0.67%)
Apr 28, 2006	16.50	16.72	16.49	16.69	686,489	+0.34(+2.10%)
Apr 27, 2006	16.50	16.60	16.16	16.34	1,234,771	-0.24(-1.47%)
Apr 26, 2006	16.50	16.69	16.49	16.59	1,005,638	+0.20(+1.22%)
Apr 25, 2006	16.54	16.56	16.32	16.39	850,155	-0.09(-0.57%)
Apr 24, 2006	16.50	16.50	16.33	16.48	1,042,008	-0.09(-0.52%)
Apr 21, 2006	16.39	16.68	16.37	16.57	1,576,651	+0.27(+1.67%)
Apr 20, 2006	16.78	16.78	16.19	16.29	1,327,515	-0.10(-0.62%)
Apr 19, 2006	16.28	16.41	16.20	16.39	1,337,517	+0.18(+1.10%)
Apr 18, 2006	15.96	16.29	15.95	16.22	2,181,307	+0.41(+2.60%)
Apr 17, 2006	15.70	15.84	15.69	15.81	1,074,741	+0.23(+1.48%)
Apr 13, 2006	15.57	15.67	15.41	15.58	713,766	+0.00(+0.02%)
Apr 12, 2006	15.64	15.67	15.51	15.57	1,357,520	+0.04(+0.23%)
Apr 11, 2006	15.78	15.83	15.51	15.54	3,788,873	-0.16(-1.03%)
Apr 10, 2006	15.72	15.82	15.62	15.70	1,575,742	-0.04(-0.27%)
Apr 07, 2006	16.10	16.10	15.68	15.74	2,136,753	-0.30(-1.88%)
Apr 06, 2006	16.09	16.17	15.93	16.04	1,238,408	-0.01(-0.05%)
Apr 05, 2006	16.03	16.05	15.83	16.05	1,222,950	+0.13(+0.80%)
Apr 04, 2006	15.94	16.00	15.84	15.92	1,134,752	+0.11(+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.