Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.63	12.63	12.07	12.07	231,653	-0.43(-3.44%)
Jun 29, 2006	12.26	12.56	12.07	12.50	61,794	+0.38(+3.18%)
Jun 28, 2006	12.15	12.23	12.07	12.11	11,740	+0.05(+0.37%)
Jun 27, 2006	12.25	12.29	12.07	12.07	45,718	-0.13(-1.05%)
Jun 26, 2006	12.19	12.36	12.07	12.19	19,891	+0.13(+1.06%)
Jun 23, 2006	12.07	12.11	12.07	12.07	63,157	-0.02(-0.12%)
Jun 22, 2006	12.10	12.19	12.07	12.08	57,449	+0.02(+0.12%)
Jun 21, 2006	12.07	12.25	12.07	12.07	26,729	+0.02(+0.13%)
Jun 20, 2006	12.04	12.24	11.96	12.05	38,123	+0.08(+0.63%)
Jun 19, 2006	12.50	12.50	11.91	11.98	88,324	-0.50(-3.99%)
Jun 16, 2006	12.71	12.74	12.38	12.47	233,765	-0.29(-2.30%)
Jun 15, 2006	12.52	12.82	12.52	12.77	47,056	+0.33(+2.67%)
Jun 14, 2006	12.60	12.60	12.37	12.44	39,958	-0.20(-1.55%)
Jun 13, 2006	12.49	12.74	12.31	12.63	60,294	+0.14(+1.15%)
Jun 12, 2006	12.62	12.90	12.31	12.49	79,054	-0.02(-0.18%)
Jun 09, 2006	12.57	12.67	12.51	12.51	12,723	-0.14(-1.13%)
Jun 08, 2006	12.28	12.70	12.28	12.65	32,222	+0.31(+2.50%)
Jun 07, 2006	12.73	12.73	12.34	12.34	21,364	+0.02(+0.18%)
Jun 06, 2006	12.25	12.34	12.22	12.32	22,872	+0.05(+0.37%)
Jun 05, 2006	12.34	12.44	12.25	12.28	48,421	-0.22(-1.75%)
Jun 02, 2006	12.58	12.64	12.48	12.50	31,234	+0.02(+0.12%)
Jun 01, 2006	12.36	12.48	12.29	12.48	36,730	+0.17(+1.41%)
May 31, 2006	12.34	12.40	12.22	12.31	21,630	+0.07(+0.55%)
May 30, 2006	12.31	12.33	12.24	12.24	45,228	-0.15(-1.22%)
May 26, 2006	12.59	12.63	12.31	12.39	26,122	-0.20(-1.56%)
May 25, 2006	12.55	12.62	12.35	12.59	42,656	+0.16(+1.27%)
May 24, 2006	12.25	12.48	12.25	12.43	83,446	+0.16(+1.29%)
May 23, 2006	12.44	12.44	12.12	12.27	29,422	-0.17(-1.39%)
May 22, 2006	12.22	12.50	12.22	12.44	53,847	+0.23(+1.91%)
May 19, 2006	12.25	12.35	12.18	12.21	28,621	-0.11(-0.92%)
May 18, 2006	11.89	12.34	11.89	12.32	126,757	+0.41(+3.42%)
May 17, 2006	12.00	12.12	11.80	11.91	17,860	-0.15(-1.25%)
May 16, 2006	11.89	12.31	11.89	12.07	55,397	+0.20(+1.72%)
May 15, 2006	12.13	12.25	11.66	11.86	47,551	-0.25(-2.06%)
May 12, 2006	12.24	12.41	12.07	12.11	45,193	-0.11(-0.86%)
May 11, 2006	12.22	12.37	12.14	12.22	57,612	-0.03(-0.25%)
May 10, 2006	12.29	12.38	12.06	12.25	37,209	-0.05(-0.37%)
May 09, 2006	12.25	12.35	12.25	12.29	25,038	-0.02(-0.18%)
May 08, 2006	12.22	12.51	12.22	12.31	28,312	-0.08(-0.67%)
May 05, 2006	12.37	12.50	12.28	12.40	17,224	+0.05(+0.43%)
May 04, 2006	12.36	12.41	12.28	12.34	29,705	+0.05(+0.43%)
May 03, 2006	12.37	12.37	12.21	12.29	29,363	-0.02(-0.12%)
May 02, 2006	12.23	12.41	12.14	12.31	34,131	+0.06(+0.49%)
May 01, 2006	12.23	12.42	12.22	12.25	33,355	-0.04(-0.31%)
Apr 28, 2006	12.07	12.36	12.07	12.28	41,638	+0.21(+1.75%)
Apr 27, 2006	12.07	12.29	12.07	12.07	15,892	-0.04(-0.31%)
Apr 26, 2006	12.17	12.25	12.07	12.11	20,087	-0.01(-0.06%)
Apr 25, 2006	11.91	12.16	11.91	12.12	107,504	+0.15(+1.26%)
Apr 24, 2006	11.99	12.14	11.95	11.97	79,403	-0.08(-0.69%)
Apr 21, 2006	12.63	12.63	11.91	12.05	56,418	-0.35(-2.86%)
Apr 20, 2006	12.47	12.51	12.18	12.41	25,623	+0.01(+0.06%)
Apr 19, 2006	12.48	12.57	12.07	12.40	102,599	-0.08(-0.66%)
Apr 18, 2006	12.12	12.52	12.03	12.48	88,036	+0.48(+4.02%)
Apr 17, 2006	12.29	12.29	11.99	12.00	87,316	-0.30(-2.45%)
Apr 13, 2006	12.13	12.31	12.04	12.30	62,212	+0.17(+1.37%)
Apr 12, 2006	12.01	12.18	12.01	12.13	40,946	+0.12(+1.00%)
Apr 11, 2006	12.14	12.23	11.91	12.01	103,026	-0.15(-1.24%)
Apr 10, 2006	12.18	12.28	12.13	12.16	61,197	-0.01(-0.06%)
Apr 07, 2006	12.43	12.62	12.13	12.17	30,884	-0.18(-1.47%)
Apr 06, 2006	12.30	12.44	12.27	12.35	32,329	-0.02(-0.12%)
Apr 05, 2006	12.46	12.51	12.24	12.37	22,377	-0.10(-0.79%)
Apr 04, 2006	12.45	12.59	12.37	12.47	12,742	+0.07(+0.55%)

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.