Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.13	10.19	9.980	10.05	657,404	+0.05(+0.50%)
Jun 29, 2006	9.770	10.03	9.580	10.00	787,300	+0.30(+3.09%)
Jun 28, 2006	9.530	9.850	9.260	9.700	434,424	+0.27(+2.86%)
Jun 27, 2006	10.00	10.02	9.330	9.430	336,457	-0.57(-5.70%)
Jun 26, 2006	9.970	10.06	9.840	10.00	223,500	+0.10(+1.01%)
Jun 23, 2006	9.800	9.990	9.650	9.900	240,309	+0.06(+0.61%)
Jun 22, 2006	9.750	9.920	9.660	9.840	315,633	+0.02(+0.20%)
Jun 21, 2006	9.640	9.920	9.630	9.820	262,137	+0.18(+1.87%)
Jun 20, 2006	9.760	10.00	9.590	9.640	411,317	-0.06(-0.62%)
Jun 19, 2006	10.00	10.05	9.600	9.700	507,088	-0.27(-2.71%)
Jun 16, 2006	10.56	10.60	9.920	9.970	1,411,361	-0.64(-6.03%)
Jun 15, 2006	10.18	10.72	10.17	10.61	351,898	+0.51(+5.05%)
Jun 14, 2006	9.810	10.21	9.700	10.10	460,624	+0.27(+2.75%)
Jun 13, 2006	9.961	10.14	9.510	9.830	560,983	-0.14(-1.40%)
Jun 12, 2006	10.50	10.50	9.940	9.970	644,083	-0.51(-4.87%)
Jun 09, 2006	10.81	10.99	10.43	10.48	328,086	-0.25(-2.33%)
Jun 08, 2006	10.37	10.81	10.16	10.73	576,164	+0.26(+2.48%)
Jun 07, 2006	10.41	10.86	10.21	10.47	725,505	+0.17(+1.65%)
Jun 06, 2006	10.43	10.43	10.10	10.30	592,532	-0.10(-0.96%)
Jun 05, 2006	11.15	11.15	10.33	10.40	487,235	-0.73(-6.56%)
Jun 02, 2006	11.11	11.24	10.94	11.13	560,981	+0.08(+0.72%)
Jun 01, 2006	10.91	11.05	10.50	11.05	579,000	+0.20(+1.84%)
May 31, 2006	10.36	10.92	10.22	10.85	743,240	+0.53(+5.14%)
May 30, 2006	10.36	10.50	10.09	10.32	698,859	-0.01(-0.10%)
May 26, 2006	10.22	10.36	10.10	10.33	329,003	+0.23(+2.28%)
May 25, 2006	10.03	10.20	9.870	10.10	411,741	+0.23(+2.33%)
May 24, 2006	9.640	9.930	9.370	9.870	755,671	+0.17(+1.75%)
May 23, 2006	9.470	9.950	9.460	9.700	472,131	+0.26(+2.75%)
May 22, 2006	9.690	9.720	9.000	9.440	710,653	-0.24(-2.48%)
May 19, 2006	9.680	9.840	9.310	9.680	634,587	+0.00(+0.00%)
May 18, 2006	9.490	9.930	9.440	9.680	627,359	+0.28(+2.98%)
May 17, 2006	9.990	9.990	9.290	9.400	952,778	-0.37(-3.79%)
May 16, 2006	9.890	10.01	9.730	9.770	327,256	-0.12(-1.21%)
May 15, 2006	9.940	10.24	9.750	9.890	864,659	-0.09(-0.90%)
May 12, 2006	10.51	10.58	9.820	9.980	865,236	-0.63(-5.94%)
May 11, 2006	10.92	11.11	10.60	10.61	404,177	-0.26(-2.39%)
May 10, 2006	11.32	11.32	10.66	10.87	473,643	-0.34(-3.03%)
May 09, 2006	11.15	11.36	11.05	11.21	332,423	+0.07(+0.63%)
May 08, 2006	11.29	11.48	11.12	11.14	347,957	-0.08(-0.71%)
May 05, 2006	11.14	11.39	10.94	11.22	412,146	+0.19(+1.72%)
May 04, 2006	10.71	11.15	10.69	11.03	305,387	+0.40(+3.76%)
May 03, 2006	10.29	10.75	10.20	10.63	364,768	+0.29(+2.80%)
May 02, 2006	10.58	10.80	10.21	10.34	334,683	-0.18(-1.71%)
May 01, 2006	10.85	10.95	10.49	10.52	366,923	-0.24(-2.23%)
Apr 28, 2006	10.64	10.81	10.43	10.76	353,500	+0.02(+0.19%)
Apr 27, 2006	10.60	11.24	10.50	10.74	466,232	+0.10(+0.94%)
Apr 26, 2006	10.67	10.67	10.50	10.64	324,470	+0.05(+0.47%)
Apr 25, 2006	10.93	10.98	10.54	10.59	305,227	-0.25(-2.31%)
Apr 24, 2006	11.22	11.29	10.75	10.84	503,007	-0.30(-2.69%)
Apr 21, 2006	11.74	11.74	11.10	11.14	365,209	-0.50(-4.30%)
Apr 20, 2006	11.61	11.74	11.50	11.64	323,249	+0.11(+0.95%)
Apr 19, 2006	11.04	11.58	10.93	11.53	536,927	+0.63(+5.78%)
Apr 18, 2006	10.58	10.90	10.45	10.90	542,704	+0.32(+3.02%)
Apr 17, 2006	11.00	11.09	10.39	10.58	357,297	-0.33(-3.02%)
Apr 13, 2006	10.57	11.00	10.39	10.91	354,591	+0.37(+3.51%)
Apr 12, 2006	10.33	10.79	10.32	10.54	472,577	+0.21(+2.03%)
Apr 11, 2006	11.40	11.46	10.33	10.33	804,410	-0.98(-8.66%)
Apr 10, 2006	11.27	11.42	11.05	11.31	475,704	+0.05(+0.44%)
Apr 07, 2006	11.56	11.72	11.12	11.26	304,565	-0.26(-2.26%)
Apr 06, 2006	11.72	11.76	11.23	11.52	492,346	-0.13(-1.12%)
Apr 05, 2006	11.98	11.99	11.50	11.65	430,146	-0.31(-2.59%)
Apr 04, 2006	12.00	12.13	11.80	11.96	431,791	-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.