Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.29	11.33	11.07	11.19	38,226,300	+0.01(+0.10%)
Jun 29, 2006	11.13	11.21	10.86	11.18	51,122,464	+0.19(+1.77%)
Jun 28, 2006	10.83	11.06	10.78	10.98	31,354,838	+0.19(+1.77%)
Jun 27, 2006	11.35	11.38	10.77	10.79	63,853,692	-0.56(-4.95%)
Jun 26, 2006	11.45	11.50	11.31	11.35	26,904,108	-0.11(-0.93%)
Jun 23, 2006	11.56	11.57	11.39	11.46	36,757,604	-0.00(-0.03%)
Jun 22, 2006	11.66	11.76	11.45	11.46	29,388,302	-0.28(-2.37%)
Jun 21, 2006	11.53	11.80	11.50	11.74	37,493,724	+0.22(+1.89%)
Jun 20, 2006	11.49	11.65	11.43	11.53	25,873,442	+0.02(+0.20%)
Jun 19, 2006	11.62	11.77	11.46	11.50	36,720,552	-0.06(-0.56%)
Jun 16, 2006	11.71	11.80	11.50	11.57	36,916,892	-0.17(-1.48%)
Jun 15, 2006	11.73	11.83	11.48	11.74	60,995,256	+0.03(+0.25%)
Jun 14, 2006	11.67	11.87	11.57	11.71	32,331,594	+0.06(+0.49%)
Jun 13, 2006	11.51	11.92	11.50	11.66	48,675,532	+0.15(+1.33%)
Jun 12, 2006	11.73	11.88	11.48	11.50	27,818,374	-0.18(-1.54%)
Jun 09, 2006	11.88	11.99	11.59	11.68	35,976,804	-0.24(-2.05%)
Jun 08, 2006	12.16	12.26	11.57	11.93	58,271,036	-0.26(-2.16%)
Jun 07, 2006	12.04	12.50	12.04	12.19	39,438,500	+0.12(+1.01%)
Jun 06, 2006	12.52	12.58	12.00	12.07	54,872,340	-0.35(-2.80%)
Jun 05, 2006	12.35	12.45	12.25	12.42	33,288,004	-0.05(-0.40%)
Jun 02, 2006	12.57	12.76	12.24	12.47	36,256,508	-0.17(-1.36%)
Jun 01, 2006	12.54	12.64	12.42	12.64	32,817,256	+0.10(+0.82%)
May 31, 2006	12.69	12.73	12.37	12.53	53,051,336	-0.15(-1.21%)
May 30, 2006	13.00	13.03	12.64	12.69	50,354,528	-0.38(-2.89%)
May 26, 2006	13.14	13.22	12.86	13.06	67,559,032	+0.12(+0.94%)
May 25, 2006	12.53	12.99	12.27	12.94	145,508,160	+1.41(+12.19%)
May 24, 2006	11.55	11.70	11.25	11.54	57,408,108	+0.06(+0.50%)
May 23, 2006	11.49	11.75	11.43	11.48	57,957,876	+0.11(+0.94%)
May 22, 2006	11.17	11.40	11.03	11.37	53,065,796	+0.03(+0.24%)
May 19, 2006	11.35	11.46	11.17	11.35	75,321,784	+0.02(+0.20%)
May 18, 2006	11.31	11.45	11.10	11.32	55,391,228	+0.05(+0.44%)
May 17, 2006	11.51	11.64	11.20	11.27	84,487,024	-0.29(-2.54%)
May 16, 2006	11.95	12.08	11.54	11.57	60,498,912	-0.36(-3.04%)
May 15, 2006	11.97	12.17	11.80	11.93	41,874,024	-0.10(-0.83%)
May 12, 2006	12.15	12.35	12.02	12.03	42,654,808	-0.20(-1.66%)
May 11, 2006	12.48	12.53	12.15	12.23	39,168,016	-0.22(-1.75%)
May 10, 2006	12.23	12.50	12.22	12.45	52,616,520	+0.28(+2.29%)
May 09, 2006	12.06	12.41	11.96	12.17	90,711,256	+0.21(+1.72%)
May 08, 2006	12.43	12.61	11.88	11.96	138,726,768	-0.41(-3.30%)
May 05, 2006	13.07	13.10	12.23	12.37	142,782,464	-0.66(-5.04%)
May 04, 2006	13.02	13.28	12.96	13.03	50,263,224	-0.02(-0.18%)
May 03, 2006	13.26	13.37	12.92	13.05	32,456,930	-0.22(-1.64%)
May 02, 2006	13.18	13.29	13.14	13.27	28,437,356	+0.16(+1.22%)
May 01, 2006	13.19	13.27	13.01	13.11	35,821,820	-0.03(-0.26%)
Apr 28, 2006	13.27	13.42	13.13	13.15	39,295,996	-0.12(-0.92%)
Apr 27, 2006	13.00	13.31	12.83	13.27	67,184,504	+0.19(+1.49%)
Apr 26, 2006	13.20	13.26	13.02	13.07	59,622,208	-0.10(-0.75%)
Apr 25, 2006	13.41	13.44	13.06	13.17	56,333,316	-0.19(-1.43%)
Apr 24, 2006	13.29	13.41	13.26	13.36	62,045,336	-0.04(-0.31%)
Apr 21, 2006	14.17	14.18	13.31	13.40	150,089,216	-0.64(-4.57%)
Apr 20, 2006	14.46	14.90	14.02	14.05	124,353,112	-1.37(-8.87%)
Apr 19, 2006	15.15	15.59	15.13	15.41	68,836,824	+0.56(+3.78%)
Apr 18, 2006	14.59	14.89	14.47	14.85	26,072,674	+0.32(+2.23%)
Apr 17, 2006	14.67	14.86	14.37	14.53	18,559,510	-0.21(-1.45%)
Apr 13, 2006	14.73	14.86	14.63	14.74	19,666,016	+0.05(+0.31%)
Apr 12, 2006	14.64	14.79	14.60	14.70	14,714,056	+0.06(+0.39%)
Apr 11, 2006	14.63	14.75	14.52	14.64	23,853,810	+0.09(+0.60%)
Apr 10, 2006	14.63	14.70	14.40	14.55	22,690,772	-0.06(-0.44%)
Apr 07, 2006	14.91	14.92	14.55	14.62	29,289,516	-0.21(-1.39%)
Apr 06, 2006	14.72	15.06	14.64	14.82	27,582,572	+0.10(+0.70%)
Apr 05, 2006	15.02	15.09	14.66	14.72	42,193,500	-0.33(-2.21%)
Apr 04, 2006	15.06	15.11	14.86	15.05	20,480,072	+0.15(+1.03%)

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.