Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.51	10.70	10.50	10.69	177,738	+0.07(+0.63%)
Jun 29, 2006	10.11	10.62	10.06	10.62	339,887	+0.51(+5.09%)
Jun 28, 2006	9.923	10.25	9.856	10.11	335,237	+0.34(+3.43%)
Jun 27, 2006	10.28	10.40	9.737	9.774	308,435	-0.56(-5.41%)
Jun 26, 2006	10.47	10.59	10.29	10.33	221,449	-0.27(-2.53%)
Jun 23, 2006	10.59	10.60	10.33	10.60	231,944	+0.09(+0.85%)
Jun 22, 2006	10.47	10.54	10.33	10.51	385,149	+0.01(+0.14%)
Jun 21, 2006	10.27	10.77	10.26	10.50	888,929	+0.32(+3.15%)
Jun 20, 2006	10.27	10.43	10.09	10.18	263,223	-0.19(-1.80%)
Jun 19, 2006	10.59	10.59	10.14	10.36	250,153	-0.16(-1.49%)
Jun 16, 2006	10.63	10.63	10.41	10.52	336,577	-0.08(-0.77%)
Jun 15, 2006	10.01	10.62	9.916	10.60	656,636	+0.77(+7.81%)
Jun 14, 2006	9.245	9.841	9.192	9.834	584,146	+0.57(+6.20%)
Jun 13, 2006	9.282	9.453	9.155	9.260	282,215	-0.07(-0.80%)
Jun 12, 2006	9.692	9.737	9.289	9.334	530,668	-0.41(-4.21%)
Jun 09, 2006	9.886	10.13	9.729	9.744	738,296	-0.25(-2.53%)
Jun 08, 2006	10.51	10.56	9.923	9.997	850,005	-0.66(-6.17%)
Jun 07, 2006	10.51	10.66	10.37	10.65	347,935	+0.14(+1.35%)
Jun 06, 2006	10.50	10.60	10.42	10.51	217,556	+0.07(+0.64%)
Jun 05, 2006	10.44	10.59	10.44	10.45	108,983	-0.01(-0.07%)
Jun 02, 2006	10.62	10.67	10.45	10.45	200,679	-0.21(-1.96%)
Jun 01, 2006	10.62	10.74	10.37	10.66	195,659	+0.16(+1.56%)
May 31, 2006	10.66	10.83	10.29	10.50	443,944	-0.19(-1.81%)
May 30, 2006	10.97	11.00	10.67	10.69	306,075	-0.36(-3.24%)
May 26, 2006	11.03	11.11	10.78	11.05	221,471	+0.07(+0.68%)
May 25, 2006	10.83	11.03	10.72	10.97	328,981	+0.16(+1.45%)
May 24, 2006	10.88	11.04	10.51	10.82	587,219	-0.15(-1.36%)
May 23, 2006	10.68	11.16	10.68	10.97	610,619	+0.44(+4.18%)
May 22, 2006	10.87	10.91	10.30	10.53	442,443	-0.43(-3.95%)
May 19, 2006	11.02	11.05	10.64	10.96	666,153	-0.01(-0.09%)
May 18, 2006	10.50	11.03	10.44	10.97	619,894	+0.39(+3.69%)
May 17, 2006	10.38	10.61	10.24	10.58	240,581	+0.25(+2.46%)
May 16, 2006	10.17	10.49	10.17	10.33	419,730	+0.11(+1.09%)
May 15, 2006	10.21	10.36	10.10	10.21	450,479	-0.07(-0.65%)
May 12, 2006	10.83	10.91	10.10	10.28	644,666	-0.60(-5.55%)
May 11, 2006	11.41	11.41	10.83	10.88	574,464	-0.46(-4.07%)
May 10, 2006	11.56	11.63	11.33	11.35	403,185	-0.21(-1.81%)
May 09, 2006	11.63	11.85	11.44	11.56	347,750	-0.07(-0.64%)
May 08, 2006	11.44	11.74	11.37	11.63	562,635	+0.26(+2.29%)
May 05, 2006	11.25	11.57	11.13	11.37	1,001,104	+0.19(+1.73%)
May 04, 2006	11.06	11.33	10.96	11.18	778,091	+0.08(+0.74%)
May 03, 2006	11.16	11.18	11.00	11.09	147,280	-0.05(-0.47%)
May 02, 2006	10.92	11.18	10.91	11.15	427,987	+0.14(+1.29%)
May 01, 2006	11.09	11.18	10.91	11.00	238,500	-0.09(-0.81%)
Apr 28, 2006	11.11	11.18	10.69	11.09	968,156	+0.01(+0.13%)
Apr 27, 2006	10.75	11.22	10.62	11.08	850,049	+0.25(+2.27%)
Apr 26, 2006	10.75	11.11	10.69	10.83	238,908	+0.11(+1.04%)
Apr 25, 2006	10.74	10.80	10.62	10.72	155,395	-0.01(-0.07%)
Apr 24, 2006	10.68	10.73	10.24	10.73	206,266	-0.07(-0.62%)
Apr 21, 2006	10.96	11.03	10.69	10.80	279,300	-0.25(-2.29%)
Apr 20, 2006	11.06	11.18	10.74	11.05	325,056	+0.04(+0.41%)
Apr 19, 2006	10.87	11.06	10.80	11.00	294,124	+0.21(+1.93%)
Apr 18, 2006	10.62	10.85	10.59	10.80	227,974	+0.23(+2.19%)
Apr 17, 2006	10.59	10.74	10.47	10.56	244,421	-0.09(-0.84%)
Apr 13, 2006	10.55	10.77	10.40	10.65	129,334	+0.02(+0.21%)
Apr 12, 2006	10.51	10.90	10.36	10.63	319,698	+0.12(+1.13%)
Apr 11, 2006	10.47	10.58	10.32	10.51	334,418	-0.07(-0.70%)
Apr 10, 2006	10.44	10.59	10.14	10.59	474,401	+0.02(+0.21%)
Apr 07, 2006	10.88	11.02	10.51	10.56	427,989	-0.50(-4.51%)
Apr 06, 2006	10.65	11.11	10.45	11.06	1,035,889	+0.34(+3.20%)
Apr 05, 2006	9.535	10.93	9.535	10.72	3,533,641	+1.71(+19.04%)
Apr 04, 2006	8.723	9.170	8.633	9.006	696,069	+0.36(+4.14%)

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.