Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.45	10.65	10.41	10.53	103,831	+0.16(+1.58%)
Jun 29, 2006	10.22	10.42	10.17	10.37	60,036	+0.18(+1.72%)
Jun 28, 2006	9.934	10.24	9.903	10.19	66,653	+0.28(+2.85%)
Jun 27, 2006	10.17	10.18	9.884	9.909	103,111	-0.26(-2.59%)
Jun 26, 2006	9.940	10.19	9.840	10.17	77,553	+0.28(+2.86%)
Jun 23, 2006	9.959	9.959	9.821	9.890	102,896	-0.06(-0.57%)
Jun 22, 2006	9.966	9.978	9.796	9.947	113,561	+0.01(+0.06%)
Jun 21, 2006	9.928	10.14	9.890	9.940	57,184	-0.01(-0.13%)
Jun 20, 2006	9.859	10.02	9.790	9.953	105,845	+0.08(+0.76%)
Jun 19, 2006	9.978	10.05	9.740	9.878	212,688	-0.05(-0.51%)
Jun 16, 2006	9.890	10.22	9.796	9.928	240,142	-0.01(-0.06%)
Jun 15, 2006	10.05	10.05	9.733	9.934	284,770	+0.00(+0.00%)
Jun 14, 2006	9.840	9.978	9.790	9.934	65,484	+0.07(+0.70%)
Jun 13, 2006	9.884	9.972	9.746	9.865	181,539	-0.08(-0.76%)
Jun 12, 2006	9.991	10.08	9.890	9.940	71,580	-0.06(-0.63%)
Jun 09, 2006	10.22	10.25	9.928	10.00	44,110	-0.23(-2.21%)
Jun 08, 2006	9.871	10.24	9.871	10.23	83,342	+0.18(+1.75%)
Jun 07, 2006	10.14	10.31	9.959	10.05	35,564	-0.03(-0.25%)
Jun 06, 2006	10.00	10.34	9.903	10.08	151,457	+0.08(+0.75%)
Jun 05, 2006	10.21	10.27	9.972	10.00	102,590	-0.27(-2.63%)
Jun 02, 2006	10.27	10.41	10.05	10.27	116,273	-0.11(-1.09%)
Jun 01, 2006	10.12	10.41	10.05	10.39	78,748	+0.30(+2.99%)
May 31, 2006	10.11	10.20	10.05	10.08	148,450	-0.02(-0.19%)
May 30, 2006	10.34	10.41	10.07	10.10	111,435	-0.27(-2.60%)
May 26, 2006	10.62	10.74	10.33	10.37	59,735	-0.24(-2.25%)
May 25, 2006	10.61	10.74	10.32	10.61	80,788	+0.13(+1.26%)
May 24, 2006	10.49	10.56	10.41	10.48	81,323	-0.07(-0.66%)
May 23, 2006	10.81	10.81	10.52	10.55	78,391	-0.19(-1.75%)
May 22, 2006	10.43	10.94	10.43	10.74	83,716	+0.20(+1.91%)
May 19, 2006	10.54	10.73	10.38	10.54	180,012	-0.04(-0.42%)
May 18, 2006	10.99	10.99	10.46	10.58	330,612	-1.35(-11.32%)
May 17, 2006	11.92	12.06	11.68	11.93	59,907	-0.09(-0.73%)
May 16, 2006	11.99	12.19	11.76	12.02	62,305	+0.03(+0.21%)
May 15, 2006	11.88	12.05	11.67	11.99	75,319	+0.05(+0.42%)
May 12, 2006	12.16	12.18	11.66	11.94	101,947	-0.22(-1.81%)
May 11, 2006	12.24	12.25	11.93	12.16	75,633	-0.09(-0.77%)
May 10, 2006	11.89	12.26	11.77	12.26	124,621	+0.31(+2.63%)
May 09, 2006	11.71	11.99	11.55	11.94	131,067	+0.26(+2.20%)
May 08, 2006	11.38	11.71	11.32	11.69	64,570	+0.25(+2.20%)
May 05, 2006	11.33	11.61	11.32	11.44	64,718	+0.23(+2.02%)
May 04, 2006	11.57	11.66	11.14	11.21	72,319	-0.43(-3.67%)
May 03, 2006	11.54	11.77	11.50	11.64	138,655	+0.13(+1.15%)
May 02, 2006	11.34	11.55	11.34	11.50	117,171	+0.23(+2.06%)
May 01, 2006	11.49	11.73	11.02	11.27	186,601	-0.45(-3.86%)
Apr 28, 2006	11.20	11.76	10.99	11.72	117,206	+0.57(+5.12%)
Apr 27, 2006	11.18	11.38	11.02	11.15	162,456	-0.14(-1.28%)
Apr 26, 2006	11.20	11.32	10.99	11.30	267,987	+0.09(+0.79%)
Apr 25, 2006	11.62	11.69	11.06	11.21	142,631	-0.43(-3.72%)
Apr 24, 2006	11.44	11.91	11.44	11.64	209,485	+0.14(+1.26%)
Apr 21, 2006	11.65	11.74	11.34	11.50	101,590	-0.01(-0.11%)
Apr 20, 2006	11.49	11.62	11.35	11.51	70,696	-0.04(-0.38%)
Apr 19, 2006	11.55	11.62	11.41	11.55	74,856	+0.00(+0.00%)
Apr 18, 2006	11.37	11.71	11.26	11.55	184,437	+0.19(+1.71%)
Apr 17, 2006	12.02	12.02	11.27	11.36	149,436	-0.80(-6.61%)
Apr 13, 2006	12.19	12.26	11.93	12.16	58,350	-0.01(-0.05%)
Apr 12, 2006	11.67	12.21	11.54	12.17	127,837	+0.50(+4.31%)
Apr 11, 2006	12.06	12.28	11.65	11.67	100,391	-0.34(-2.82%)
Apr 10, 2006	11.93	12.44	11.91	12.01	140,878	+0.08(+0.63%)
Apr 07, 2006	12.15	12.55	11.83	11.93	111,941	-0.22(-1.81%)
Apr 06, 2006	12.51	12.51	11.91	12.15	131,354	-0.39(-3.10%)
Apr 05, 2006	12.56	12.56	12.24	12.54	120,791	-0.06(-0.50%)
Apr 04, 2006	12.78	13.16	12.56	12.60	289,726	-0.19(-1.52%)

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.