Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.90	10.90	10.85	10.90	72,825	+0.01(+0.05%)
Jun 29, 2006	10.88	10.91	10.81	10.90	139,693	+0.02(+0.19%)
Jun 28, 2006	10.87	10.92	10.85	10.88	132,776	+0.01(+0.05%)
Jun 27, 2006	10.87	10.90	10.82	10.87	109,910	+0.01(+0.05%)
Jun 26, 2006	10.79	10.88	10.78	10.87	98,957	+0.04(+0.39%)
Jun 23, 2006	10.72	10.85	10.72	10.82	41,120	+0.13(+1.22%)
Jun 22, 2006	10.81	10.90	10.68	10.69	116,251	-0.16(-1.44%)
Jun 21, 2006	10.86	10.92	10.72	10.85	93,961	+0.03(+0.24%)
Jun 20, 2006	10.82	10.85	10.68	10.82	92,040	+0.08(+0.73%)
Jun 19, 2006	10.68	10.80	10.64	10.75	106,643	+0.04(+0.34%)
Jun 16, 2006	10.67	10.88	10.55	10.71	159,293	+0.11(+1.03%)
Jun 15, 2006	10.35	10.64	10.35	10.60	127,396	+0.26(+2.46%)
Jun 14, 2006	10.55	10.77	10.25	10.35	270,356	-0.20(-1.92%)
Jun 13, 2006	10.85	10.86	10.51	10.55	177,163	-0.35(-3.25%)
Jun 12, 2006	10.85	10.90	10.70	10.90	140,654	+0.03(+0.24%)
Jun 09, 2006	10.82	10.88	10.74	10.88	123,553	+0.05(+0.43%)
Jun 08, 2006	10.92	10.93	10.80	10.83	115,866	-0.09(-0.81%)
Jun 07, 2006	10.88	10.93	10.80	10.92	108,565	+0.06(+0.57%)
Jun 06, 2006	10.88	10.93	10.80	10.86	93,193	-0.04(-0.38%)
Jun 05, 2006	10.94	11.04	10.85	10.90	85,891	-0.02(-0.19%)
Jun 02, 2006	10.92	11.09	10.88	10.92	154,489	-0.05(-0.47%)
Jun 01, 2006	10.83	11.07	10.80	10.97	132,776	+0.10(+0.96%)
May 31, 2006	10.84	10.90	10.81	10.87	133,929	+0.03(+0.29%)
May 30, 2006	10.86	10.91	10.71	10.84	165,249	+0.01(+0.05%)
May 26, 2006	10.94	10.94	10.83	10.83	68,021	-0.15(-1.33%)
May 25, 2006	10.90	10.99	10.88	10.98	72,440	+0.07(+0.67%)
May 24, 2006	10.89	11.09	10.84	10.90	104,914	-0.02(-0.14%)
May 23, 2006	10.86	11.01	10.86	10.92	140,654	+0.04(+0.33%)
May 22, 2006	10.84	10.89	10.71	10.88	154,297	+0.06(+0.58%)
May 19, 2006	10.82	10.93	10.80	10.82	270,740	-0.01(-0.05%)
May 18, 2006	10.89	10.94	10.80	10.82	90,118	-0.05(-0.48%)
May 17, 2006	11.01	11.03	10.77	10.88	198,684	-0.13(-1.18%)
May 16, 2006	10.98	11.10	10.96	11.01	151,991	+0.13(+1.20%)
May 15, 2006	10.95	11.03	10.84	10.88	205,024	-0.10(-0.95%)
May 12, 2006	11.16	11.16	10.95	10.98	98,957	-0.17(-1.54%)
May 11, 2006	11.14	11.23	11.06	11.15	131,431	+0.00(+0.00%)
May 10, 2006	11.12	11.25	11.10	11.15	82,048	+0.03(+0.28%)
May 09, 2006	11.08	11.15	11.00	11.12	245,184	+0.00(+0.00%)
May 08, 2006	11.29	11.35	11.06	11.12	117,212	-0.14(-1.25%)
May 05, 2006	11.04	11.37	11.04	11.26	230,004	+0.19(+1.74%)
May 04, 2006	11.01	11.13	10.95	11.07	163,520	+0.07(+0.61%)
May 03, 2006	11.16	11.18	10.90	11.00	171,975	-0.13(-1.17%)
May 02, 2006	11.24	11.31	10.93	11.13	230,196	-0.06(-0.51%)
May 01, 2006	11.52	11.54	11.19	11.19	269,972	-0.29(-2.49%)
Apr 28, 2006	11.46	11.52	11.40	11.48	78,781	+0.04(+0.32%)
Apr 27, 2006	11.31	11.52	11.31	11.44	126,243	+0.06(+0.55%)
Apr 26, 2006	11.48	11.48	11.30	11.38	146,226	-0.17(-1.49%)
Apr 25, 2006	11.58	11.63	11.51	11.55	250,372	+0.02(+0.18%)
Apr 24, 2006	11.61	11.61	11.48	11.53	161,214	-0.01(-0.05%)
Apr 21, 2006	11.46	11.54	11.40	11.53	124,321	+0.06(+0.50%)
Apr 20, 2006	11.44	11.48	11.27	11.48	116,443	+0.10(+0.87%)
Apr 19, 2006	11.24	11.48	11.12	11.38	199,644	+0.09(+0.78%)
Apr 18, 2006	11.03	11.32	10.93	11.29	189,460	+0.23(+2.07%)
Apr 17, 2006	11.36	11.39	10.95	11.06	191,958	-0.29(-2.52%)
Apr 13, 2006	11.26	11.38	11.24	11.35	97,612	+0.08(+0.74%)
Apr 12, 2006	11.49	11.49	11.11	11.26	168,516	-0.22(-1.95%)
Apr 11, 2006	11.58	11.60	11.45	11.49	144,689	-0.06(-0.50%)
Apr 10, 2006	11.58	11.63	11.50	11.54	126,050	-0.01(-0.09%)
Apr 07, 2006	11.53	11.66	11.45	11.55	305,327	+0.03(+0.23%)
Apr 06, 2006	11.35	11.61	11.32	11.53	448,288	+0.21(+1.84%)
Apr 05, 2006	11.20	11.33	11.07	11.32	195,417	+0.15(+1.30%)
Apr 04, 2006	11.14	11.27	11.06	11.17	138,732	+0.05(+0.47%)

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.