Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.91	10.95	10.84	10.93	6,563,659	-0.03(-0.23%)
Jun 29, 2006	10.68	10.97	10.61	10.95	4,927,720	+0.35(+3.26%)
Jun 28, 2006	10.70	10.77	10.57	10.61	4,284,807	-0.02(-0.18%)
Jun 27, 2006	10.83	10.88	10.61	10.63	10,521,438	-0.24(-2.20%)
Jun 26, 2006	10.99	11.09	10.85	10.87	4,977,395	-0.14(-1.31%)
Jun 23, 2006	10.91	11.07	10.87	11.01	3,669,758	+0.08(+0.75%)
Jun 22, 2006	10.96	11.00	10.85	10.93	5,464,117	-0.05(-0.46%)
Jun 21, 2006	11.04	11.08	10.93	10.98	9,813,885	-0.08(-0.74%)
Jun 20, 2006	10.90	11.10	10.84	11.06	6,262,423	+0.13(+1.21%)
Jun 19, 2006	11.14	11.20	10.88	10.93	5,361,423	-0.13(-1.14%)
Jun 16, 2006	11.05	11.16	10.99	11.05	8,913,998	+0.01(+0.11%)
Jun 15, 2006	10.83	11.12	10.82	11.04	10,368,910	+0.21(+1.91%)
Jun 14, 2006	10.85	11.01	10.79	10.83	6,367,983	-0.03(-0.29%)
Jun 13, 2006	10.92	11.10	10.81	10.87	6,291,560	-0.05(-0.46%)
Jun 12, 2006	11.17	11.18	10.90	10.92	4,801,143	-0.26(-2.30%)
Jun 09, 2006	10.92	11.26	10.88	11.17	7,799,967	+0.24(+2.18%)
Jun 08, 2006	10.99	11.05	10.87	10.93	6,930,491	-0.09(-0.85%)
Jun 07, 2006	11.01	11.11	10.97	11.03	6,633,395	+0.06(+0.52%)
Jun 06, 2006	10.92	11.12	10.82	10.97	6,996,407	+0.03(+0.29%)
Jun 05, 2006	11.19	11.21	10.94	10.94	4,986,311	-0.30(-2.63%)
Jun 02, 2006	11.29	11.30	10.93	11.24	10,205,077	-0.07(-0.61%)
Jun 01, 2006	11.37	11.49	11.21	11.31	7,749,814	-0.13(-1.10%)
May 31, 2006	11.27	11.45	11.23	11.43	7,374,544	+0.17(+1.51%)
May 30, 2006	11.43	11.44	11.22	11.26	5,886,675	-0.26(-2.24%)
May 26, 2006	11.51	11.57	11.43	11.52	3,710,358	+0.05(+0.44%)
May 25, 2006	11.48	11.55	11.39	11.47	5,027,548	-0.01(-0.05%)
May 24, 2006	11.70	11.70	11.36	11.47	7,544,267	-0.22(-1.88%)
May 23, 2006	11.74	11.86	11.68	11.69	13,213,136	-0.01(-0.05%)
May 22, 2006	11.54	11.75	11.38	11.70	9,608,178	+0.09(+0.81%)
May 19, 2006	11.62	11.80	11.48	11.61	16,762,845	+0.35(+3.12%)
May 18, 2006	11.22	11.31	11.15	11.26	9,443,072	+0.07(+0.62%)
May 17, 2006	11.22	11.29	11.15	11.19	8,380,785	-0.09(-0.84%)
May 16, 2006	11.29	11.35	11.27	11.28	9,837,289	-0.03(-0.28%)
May 15, 2006	11.22	11.36	11.17	11.31	6,342,190	+0.10(+0.90%)
May 12, 2006	11.31	11.34	11.18	11.21	9,198,039	-0.09(-0.83%)
May 11, 2006	11.39	11.43	11.29	11.31	6,599,164	-0.16(-1.37%)
May 10, 2006	11.46	11.51	11.35	11.46	7,379,957	-0.04(-0.33%)
May 09, 2006	11.58	11.61	11.46	11.50	6,328,338	-0.11(-0.97%)
May 08, 2006	11.56	11.85	11.54	11.61	10,753,256	+0.08(+0.65%)
May 05, 2006	11.40	11.54	11.31	11.54	6,289,967	+0.13(+1.16%)
May 04, 2006	11.59	11.61	11.32	11.41	7,444,121	+0.08(+0.72%)
May 03, 2006	11.32	11.35	11.29	11.32	9,094,708	+0.01(+0.06%)
May 02, 2006	11.42	11.46	11.30	11.32	9,294,842	-0.08(-0.72%)
May 01, 2006	11.41	11.53	11.35	11.40	10,437,691	+0.04(+0.33%)
Apr 28, 2006	11.27	11.37	11.26	11.36	8,431,575	+0.06(+0.56%)
Apr 27, 2006	11.31	11.37	11.24	11.30	8,240,357	-0.02(-0.17%)
Apr 26, 2006	11.30	11.46	11.29	11.32	10,109,229	+0.01(+0.06%)
Apr 25, 2006	11.27	11.36	11.20	11.31	5,678,580	+0.05(+0.45%)
Apr 24, 2006	11.26	11.32	11.20	11.26	5,872,823	+0.01(+0.06%)
Apr 21, 2006	11.35	11.35	11.18	11.26	6,159,570	-0.01(-0.11%)
Apr 20, 2006	11.20	11.31	11.18	11.27	6,892,280	+0.08(+0.73%)
Apr 19, 2006	11.12	11.24	11.09	11.19	9,993,320	+0.08(+0.68%)
Apr 18, 2006	11.02	11.18	11.00	11.11	7,917,628	+0.09(+0.80%)
Apr 17, 2006	11.08	11.18	10.89	11.02	7,098,305	-0.08(-0.68%)
Apr 13, 2006	11.12	11.20	11.08	11.10	10,820,604	-0.03(-0.23%)
Apr 12, 2006	11.26	11.31	11.03	11.12	8,884,225	-0.15(-1.34%)
Apr 11, 2006	11.19	11.35	11.10	11.27	8,747,141	+0.05(+0.45%)
Apr 10, 2006	11.43	11.44	11.12	11.22	10,019,591	-0.21(-1.87%)
Apr 07, 2006	11.75	11.75	11.42	11.44	8,237,332	-0.23(-1.94%)
Apr 06, 2006	11.47	11.72	11.46	11.66	12,360,537	-0.06(-0.48%)
Apr 05, 2006	11.72	11.84	11.66	11.72	5,965,327	-0.03(-0.21%)
Apr 04, 2006	11.63	11.80	11.52	11.75	5,928,071	+0.13(+1.14%)

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.