Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.42	13.66	13.40	13.61	868,975	+0.04(+0.30%)
Jun 29, 2006	13.04	13.57	13.03	13.57	777,897	+0.59(+4.55%)
Jun 28, 2006	12.94	13.04	12.81	12.98	451,409	+0.08(+0.62%)
Jun 27, 2006	13.07	13.18	12.87	12.90	478,782	-0.22(-1.65%)
Jun 26, 2006	13.07	13.25	13.04	13.12	361,575	+0.06(+0.43%)
Jun 23, 2006	12.91	13.20	12.83	13.06	592,008	+0.10(+0.78%)
Jun 22, 2006	13.00	13.18	12.89	12.96	1,006,338	-0.12(-0.89%)
Jun 21, 2006	12.67	13.08	12.67	13.08	1,168,836	+0.39(+3.04%)
Jun 20, 2006	12.68	12.82	12.65	12.69	653,473	-0.03(-0.22%)
Jun 19, 2006	12.86	12.92	12.60	12.72	752,763	-0.10(-0.81%)
Jun 16, 2006	12.86	12.92	12.77	12.82	1,261,656	-0.04(-0.28%)
Jun 15, 2006	12.28	12.90	12.28	12.86	1,102,145	+0.59(+4.85%)
Jun 14, 2006	12.66	12.67	12.12	12.26	1,451,775	-0.37(-2.96%)
Jun 13, 2006	12.66	12.86	12.62	12.64	874,698	-0.06(-0.44%)
Jun 12, 2006	12.80	13.02	12.67	12.69	698,016	-0.13(-1.00%)
Jun 09, 2006	12.83	12.92	12.80	12.82	1,077,509	+0.03(+0.22%)
Jun 08, 2006	12.94	12.98	12.39	12.79	1,166,098	-0.16(-1.21%)
Jun 07, 2006	13.06	13.14	12.95	12.95	468,579	-0.06(-0.43%)
Jun 06, 2006	13.05	13.10	12.87	13.01	465,593	-0.05(-0.37%)
Jun 05, 2006	13.40	13.43	12.99	13.06	819,205	-0.45(-3.30%)
Jun 02, 2006	13.49	13.62	13.38	13.50	646,505	-0.00(-0.03%)
Jun 01, 2006	13.34	13.55	13.27	13.51	1,030,725	+0.16(+1.20%)
May 31, 2006	12.99	13.35	12.99	13.35	1,088,956	+0.42(+3.23%)
May 30, 2006	13.04	13.15	12.84	12.93	603,703	-0.13(-1.02%)
May 26, 2006	13.01	13.14	12.98	13.06	568,367	+0.08(+0.59%)
May 25, 2006	12.86	13.06	12.72	12.98	844,836	+0.22(+1.73%)
May 24, 2006	12.66	12.85	12.59	12.76	859,518	+0.15(+1.18%)
May 23, 2006	12.62	12.73	12.57	12.61	820,698	+0.06(+0.51%)
May 22, 2006	12.52	12.64	12.45	12.55	543,980	-0.06(-0.45%)
May 19, 2006	12.58	12.68	12.49	12.61	548,957	+0.08(+0.64%)
May 18, 2006	12.79	12.81	12.47	12.53	482,017	-0.22(-1.73%)
May 17, 2006	12.62	12.78	12.53	12.75	858,772	+0.03(+0.25%)
May 16, 2006	12.94	13.02	12.68	12.71	521,086	-0.26(-2.01%)
May 15, 2006	12.82	13.03	12.76	12.98	436,976	+0.06(+0.47%)
May 12, 2006	13.00	13.13	12.86	12.92	416,570	-0.12(-0.96%)
May 11, 2006	13.04	13.16	13.01	13.04	584,044	-0.05(-0.37%)
May 10, 2006	13.14	13.19	13.04	13.09	419,307	-0.09(-0.67%)
May 09, 2006	13.14	13.26	13.03	13.18	556,671	-0.07(-0.55%)
May 08, 2006	13.26	13.37	13.25	13.25	400,644	-0.22(-1.64%)
May 05, 2006	13.46	13.50	13.30	13.47	310,810	+0.03(+0.24%)
May 04, 2006	13.17	13.46	13.17	13.44	407,860	+0.23(+1.73%)
May 03, 2006	13.22	13.28	13.11	13.21	371,529	-0.03(-0.24%)
May 02, 2006	13.00	13.25	12.96	13.24	563,639	+0.39(+3.00%)
May 01, 2006	13.35	13.37	12.80	12.86	1,331,831	-0.50(-3.76%)
Apr 28, 2006	13.30	13.38	13.28	13.36	521,335	+0.04(+0.33%)
Apr 27, 2006	13.29	13.37	13.21	13.31	596,736	-0.03(-0.21%)
Apr 26, 2006	13.47	13.60	13.33	13.34	457,630	-0.06(-0.42%)
Apr 25, 2006	13.50	13.58	13.35	13.40	545,971	-0.13(-0.95%)
Apr 24, 2006	13.51	13.55	13.47	13.53	308,321	-0.07(-0.50%)
Apr 21, 2006	13.51	13.66	13.50	13.59	423,040	+0.17(+1.26%)
Apr 20, 2006	13.52	13.62	13.42	13.43	462,607	-0.13(-0.98%)
Apr 19, 2006	13.56	13.60	13.50	13.56	238,146	-0.01(-0.09%)
Apr 18, 2006	13.38	13.62	13.38	13.57	480,275	+0.19(+1.41%)
Apr 17, 2006	13.38	13.49	13.33	13.38	314,294	-0.03(-0.21%)
Apr 13, 2006	13.31	13.46	13.30	13.41	406,616	+0.10(+0.72%)
Apr 12, 2006	13.31	13.42	13.27	13.31	484,257	+0.00(+0.03%)
Apr 11, 2006	13.37	13.37	13.27	13.31	708,717	-0.08(-0.60%)
Apr 10, 2006	13.51	13.56	13.37	13.39	555,925	-0.12(-0.92%)
Apr 07, 2006	13.62	13.70	13.47	13.51	443,943	-0.04(-0.33%)
Apr 06, 2006	13.60	13.61	13.43	13.56	339,427	-0.13(-0.94%)
Apr 05, 2006	13.63	13.73	13.54	13.69	527,058	+0.06(+0.44%)
Apr 04, 2006	13.58	13.74	13.56	13.63	359,584	+0.04(+0.33%)

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.