Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.34	11.38	11.13	11.24	38,050,176	+0.01(+0.10%)
Jun 29, 2006	11.18	11.26	10.91	11.23	50,886,924	+0.20(+1.77%)
Jun 28, 2006	10.88	11.11	10.83	11.03	31,210,372	+0.19(+1.77%)
Jun 27, 2006	11.40	11.43	10.82	10.84	63,559,488	-0.56(-4.95%)
Jun 26, 2006	11.51	11.55	11.36	11.41	26,780,150	-0.11(-0.93%)
Jun 23, 2006	11.61	11.62	11.44	11.51	36,588,244	-0.00(-0.03%)
Jun 22, 2006	11.71	11.82	11.50	11.52	29,252,898	-0.28(-2.37%)
Jun 21, 2006	11.58	11.86	11.55	11.80	37,320,976	+0.22(+1.89%)
Jun 20, 2006	11.54	11.71	11.49	11.58	25,754,232	+0.02(+0.20%)
Jun 19, 2006	11.67	11.82	11.52	11.56	36,551,364	-0.07(-0.56%)
Jun 16, 2006	11.77	11.85	11.55	11.62	36,746,800	-0.17(-1.48%)
Jun 15, 2006	11.79	11.89	11.53	11.80	60,714,224	+0.03(+0.25%)
Jun 14, 2006	11.72	11.92	11.62	11.77	32,182,628	+0.06(+0.49%)
Jun 13, 2006	11.56	11.97	11.56	11.71	48,451,264	+0.15(+1.33%)
Jun 12, 2006	11.79	11.94	11.53	11.56	27,690,202	-0.18(-1.54%)
Jun 09, 2006	11.94	12.05	11.65	11.74	35,811,044	-0.25(-2.05%)
Jun 08, 2006	12.21	12.31	11.62	11.98	58,002,556	-0.26(-2.16%)
Jun 07, 2006	12.10	12.55	12.09	12.25	39,256,788	+0.12(+1.01%)
Jun 06, 2006	12.58	12.64	12.05	12.12	54,619,520	-0.35(-2.80%)
Jun 05, 2006	12.40	12.51	12.30	12.47	33,134,632	-0.05(-0.40%)
Jun 02, 2006	12.63	12.82	12.30	12.52	36,089,460	-0.17(-1.36%)
Jun 01, 2006	12.60	12.70	12.47	12.70	32,666,052	+0.10(+0.82%)
May 31, 2006	12.75	12.79	12.42	12.59	52,806,908	-0.15(-1.20%)
May 30, 2006	13.06	13.09	12.70	12.75	50,122,524	-0.38(-2.89%)
May 26, 2006	13.20	13.28	12.92	13.13	67,247,760	+0.12(+0.94%)
May 25, 2006	12.59	13.05	12.33	13.00	144,837,744	+1.41(+12.19%)
May 24, 2006	11.61	11.76	11.30	11.59	57,143,604	+0.06(+0.50%)
May 23, 2006	11.55	11.81	11.49	11.53	57,690,840	+0.11(+0.94%)
May 22, 2006	11.22	11.46	11.08	11.43	52,821,300	+0.03(+0.24%)
May 19, 2006	11.41	11.52	11.22	11.40	74,974,744	+0.02(+0.20%)
May 18, 2006	11.36	11.51	11.15	11.38	55,136,016	+0.05(+0.44%)
May 17, 2006	11.56	11.69	11.25	11.33	84,097,760	-0.30(-2.54%)
May 16, 2006	12.00	12.14	11.59	11.62	60,220,164	-0.36(-3.04%)
May 15, 2006	12.02	12.22	11.86	11.99	41,681,092	-0.10(-0.83%)
May 12, 2006	12.21	12.41	12.07	12.09	42,458,280	-0.20(-1.66%)
May 11, 2006	12.53	12.58	12.20	12.29	38,987,552	-0.22(-1.75%)
May 10, 2006	12.29	12.56	12.28	12.51	52,374,092	+0.28(+2.29%)
May 09, 2006	12.12	12.47	12.02	12.23	90,293,312	+0.21(+1.72%)
May 08, 2006	12.49	12.66	11.94	12.02	138,087,600	-0.41(-3.30%)
May 05, 2006	13.13	13.16	12.28	12.43	142,124,592	-0.66(-5.04%)
May 04, 2006	13.08	13.34	13.02	13.09	50,031,640	-0.02(-0.18%)
May 03, 2006	13.32	13.43	12.98	13.11	32,307,388	-0.22(-1.64%)
May 02, 2006	13.24	13.36	13.20	13.33	28,306,332	+0.16(+1.22%)
May 01, 2006	13.25	13.33	13.07	13.17	35,656,772	-0.03(-0.26%)
Apr 28, 2006	13.33	13.49	13.19	13.21	39,114,944	-0.12(-0.92%)
Apr 27, 2006	13.06	13.37	12.89	13.33	66,874,956	+0.20(+1.49%)
Apr 26, 2006	13.26	13.32	13.08	13.13	59,347,504	-0.10(-0.75%)
Apr 25, 2006	13.47	13.50	13.13	13.23	56,073,764	-0.19(-1.43%)
Apr 24, 2006	13.35	13.47	13.32	13.42	61,759,468	-0.04(-0.31%)
Apr 21, 2006	14.24	14.25	13.37	13.47	149,397,696	-0.64(-4.57%)
Apr 20, 2006	14.53	14.97	14.08	14.11	123,780,168	-1.37(-8.87%)
Apr 19, 2006	15.22	15.67	15.20	15.49	68,519,664	+0.56(+3.78%)
Apr 18, 2006	14.66	14.96	14.54	14.92	25,952,546	+0.33(+2.23%)
Apr 17, 2006	14.74	14.93	14.43	14.60	18,473,998	-0.21(-1.45%)
Apr 13, 2006	14.79	14.93	14.70	14.81	19,575,406	+0.05(+0.31%)
Apr 12, 2006	14.71	14.86	14.66	14.76	14,646,262	+0.06(+0.39%)
Apr 11, 2006	14.70	14.81	14.58	14.71	23,743,904	+0.09(+0.60%)
Apr 10, 2006	14.70	14.76	14.46	14.62	22,586,226	-0.07(-0.44%)
Apr 07, 2006	14.98	14.99	14.62	14.68	29,154,566	-0.21(-1.39%)
Apr 06, 2006	14.79	15.12	14.71	14.89	27,455,488	+0.10(+0.70%)
Apr 05, 2006	15.09	15.16	14.73	14.79	41,999,096	-0.33(-2.21%)
Apr 04, 2006	15.13	15.18	14.93	15.12	20,385,710	+0.15(+1.03%)

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.