Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.36	13.40	13.09	13.28	1,103,517	-0.06(-0.44%)
Jun 29, 2006	13.01	13.34	12.85	13.34	1,506,452	+0.44(+3.40%)
Jun 28, 2006	12.90	12.92	12.66	12.90	825,217	+0.06(+0.46%)
Jun 27, 2006	13.18	13.32	12.81	12.84	859,767	-0.38(-2.87%)
Jun 26, 2006	13.38	13.42	13.09	13.22	902,069	-0.11(-0.83%)
Jun 23, 2006	13.06	13.35	12.92	13.33	1,469,873	+0.31(+2.36%)
Jun 22, 2006	12.92	13.06	12.79	13.02	497,483	+0.07(+0.51%)
Jun 21, 2006	12.74	13.07	12.71	12.96	993,330	+0.20(+1.54%)
Jun 20, 2006	12.62	12.88	12.60	12.76	755,856	+0.10(+0.78%)
Jun 19, 2006	12.84	12.86	12.50	12.66	979,337	-0.16(-1.23%)
Jun 16, 2006	12.88	12.94	12.71	12.82	1,625,076	-0.09(-0.66%)
Jun 15, 2006	12.64	13.02	12.60	12.90	690,560	+0.31(+2.44%)
Jun 14, 2006	12.64	12.66	12.36	12.60	581,579	+0.05(+0.37%)
Jun 13, 2006	12.62	12.81	12.45	12.55	927,126	-0.14(-1.14%)
Jun 12, 2006	12.77	13.03	12.69	12.69	828,104	-0.07(-0.51%)
Jun 09, 2006	12.85	13.07	12.71	12.76	512,042	-0.03(-0.26%)
Jun 08, 2006	12.85	12.92	12.48	12.79	1,371,453	-0.03(-0.26%)
Jun 07, 2006	12.96	13.15	12.83	12.83	712,975	-0.01(-0.10%)
Jun 06, 2006	12.74	12.85	12.49	12.84	939,174	+0.10(+0.82%)
Jun 05, 2006	13.25	13.25	12.73	12.73	582,765	-0.55(-4.14%)
Jun 02, 2006	13.23	13.34	13.07	13.28	808,941	+0.05(+0.40%)
Jun 01, 2006	12.71	13.23	12.69	13.23	934,556	+0.48(+3.75%)
May 31, 2006	12.64	12.77	12.54	12.75	1,087,207	+0.19(+1.51%)
May 30, 2006	12.88	12.88	12.56	12.56	532,006	-0.40(-3.08%)
May 26, 2006	12.94	13.00	12.85	12.96	674,477	+0.04(+0.30%)
May 25, 2006	12.86	13.00	12.67	12.92	1,317,600	+0.18(+1.39%)
May 24, 2006	12.58	12.84	12.38	12.75	1,317,817	+0.17(+1.35%)
May 23, 2006	12.71	12.98	12.56	12.58	686,588	-0.05(-0.36%)
May 22, 2006	12.43	12.79	12.31	12.62	1,378,997	+0.09(+0.73%)
May 19, 2006	12.52	12.66	12.38	12.53	889,704	+0.03(+0.26%)
May 18, 2006	12.49	12.75	12.40	12.50	811,647	+0.07(+0.58%)
May 17, 2006	12.60	12.70	12.34	12.43	936,568	-0.28(-2.17%)
May 16, 2006	13.04	13.04	12.68	12.70	590,778	-0.30(-2.32%)
May 15, 2006	12.64	13.07	12.60	13.00	1,075,574	+0.26(+2.06%)
May 12, 2006	12.95	13.04	12.56	12.74	1,128,886	-0.28(-2.16%)
May 11, 2006	13.32	13.32	12.97	13.02	663,142	-0.22(-1.63%)
May 10, 2006	13.28	13.36	13.19	13.24	870,014	-0.13(-0.98%)
May 09, 2006	13.28	13.37	13.21	13.37	965,652	+0.03(+0.25%)
May 08, 2006	13.27	13.34	13.20	13.34	639,823	+0.06(+0.44%)
May 05, 2006	13.17	13.35	13.10	13.28	809,540	+0.16(+1.25%)
May 04, 2006	12.62	13.16	12.62	13.11	1,295,727	+0.48(+3.78%)
May 03, 2006	12.46	12.73	12.43	12.64	819,372	+0.14(+1.10%)
May 02, 2006	12.47	12.58	12.28	12.50	741,857	+0.08(+0.63%)
May 01, 2006	12.62	12.71	12.39	12.42	647,003	-0.14(-1.15%)
Apr 28, 2006	12.68	12.75	12.50	12.56	578,277	-0.14(-1.08%)
Apr 27, 2006	12.66	12.94	12.54	12.70	605,423	-0.05(-0.41%)
Apr 26, 2006	12.79	12.84	12.70	12.75	692,560	-0.01(-0.05%)
Apr 25, 2006	12.79	12.87	12.58	12.76	977,082	+0.08(+0.62%)
Apr 24, 2006	12.96	12.96	12.68	12.68	1,157,681	-0.35(-2.66%)
Apr 21, 2006	13.21	13.23	12.98	13.03	1,472,073	-0.07(-0.50%)
Apr 20, 2006	13.09	13.76	13.03	13.09	2,889,933	+0.23(+1.78%)
Apr 19, 2006	12.77	13.02	12.75	12.87	1,297,006	+0.03(+0.26%)
Apr 18, 2006	12.18	12.94	12.18	12.83	2,964,010	+0.67(+5.49%)
Apr 17, 2006	12.18	12.28	12.00	12.16	1,511,714	+0.01(+0.05%)
Apr 13, 2006	12.06	12.19	12.00	12.16	760,430	+0.03(+0.22%)
Apr 12, 2006	12.18	12.26	12.06	12.13	826,991	-0.05(-0.38%)
Apr 11, 2006	12.61	12.67	12.16	12.18	1,345,539	-0.49(-3.88%)
Apr 10, 2006	12.79	12.83	12.58	12.67	1,214,794	-0.16(-1.23%)
Apr 07, 2006	12.77	12.94	12.70	12.83	912,914	+0.12(+0.98%)
Apr 06, 2006	12.64	12.74	12.43	12.70	658,526	+0.02(+0.16%)
Apr 05, 2006	12.52	12.73	12.50	12.68	900,256	+0.15(+1.20%)
Apr 04, 2006	12.55	12.61	12.41	12.53	956,418	+0.14(+1.11%)

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.