Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.87	11.94	11.78	11.84	18,829,044	+0.23(+1.96%)
Jun 29, 2006	11.29	11.63	11.18	11.61	27,986,482	+0.43(+3.87%)
Jun 28, 2006	11.36	11.39	11.00	11.18	29,977,938	-0.27(-2.35%)
Jun 27, 2006	11.68	11.71	11.43	11.45	10,952,914	-0.19(-1.66%)
Jun 26, 2006	11.59	11.67	11.51	11.64	10,993,822	+0.25(+2.21%)
Jun 23, 2006	11.47	11.50	11.37	11.39	11,811,285	-0.05(-0.41%)
Jun 22, 2006	11.61	11.63	11.41	11.43	21,457,900	-0.35(-2.97%)
Jun 21, 2006	11.67	11.90	11.67	11.78	17,635,712	+0.07(+0.60%)
Jun 20, 2006	11.73	11.82	11.60	11.71	14,526,236	-0.02(-0.20%)
Jun 19, 2006	12.06	12.08	11.67	11.74	16,837,076	+0.07(+0.60%)
Jun 16, 2006	11.73	11.79	11.52	11.67	15,910,070	-0.25(-2.11%)
Jun 15, 2006	11.65	11.96	11.65	11.92	19,782,408	+0.59(+5.21%)
Jun 14, 2006	11.41	11.49	11.17	11.33	27,414,978	+0.04(+0.36%)
Jun 13, 2006	11.32	11.47	11.19	11.29	23,311,058	-0.15(-1.28%)
Jun 12, 2006	11.72	11.73	11.39	11.43	18,556,556	-0.29(-2.44%)
Jun 09, 2006	11.99	12.01	11.63	11.72	16,683,716	-0.14(-1.18%)
Jun 08, 2006	11.84	11.89	11.56	11.86	33,583,952	-0.13(-1.07%)
Jun 07, 2006	12.08	12.18	11.98	11.99	19,458,230	-0.12(-1.01%)
Jun 06, 2006	12.15	12.17	11.92	12.11	27,290,886	-0.28(-2.26%)
Jun 05, 2006	12.71	12.71	12.39	12.39	16,643,836	-0.35(-2.75%)
Jun 02, 2006	13.12	13.15	12.68	12.74	27,839,456	-0.15(-1.18%)
Jun 01, 2006	12.60	12.92	12.58	12.89	12,871,797	+0.35(+2.79%)
May 31, 2006	12.51	12.65	12.41	12.54	13,323,490	+0.05(+0.42%)
May 30, 2006	12.75	12.76	12.47	12.49	14,421,143	-0.26(-2.02%)
May 26, 2006	12.78	12.78	12.64	12.75	9,482,644	+0.21(+1.68%)
May 25, 2006	12.45	12.63	12.45	12.54	12,045,946	+0.12(+0.99%)
May 24, 2006	12.51	12.57	12.13	12.42	15,402,065	-0.03(-0.23%)
May 23, 2006	12.52	12.73	12.43	12.44	14,363,462	+0.27(+2.26%)
May 22, 2006	12.20	12.29	11.97	12.17	13,365,595	-0.23(-1.84%)
May 19, 2006	12.30	12.42	12.17	12.40	13,640,137	+0.27(+2.27%)
May 18, 2006	12.45	12.57	12.10	12.12	21,464,748	-0.22(-1.75%)
May 17, 2006	12.67	12.72	12.24	12.34	29,682,514	-0.43(-3.34%)
May 16, 2006	12.92	12.96	12.70	12.77	17,964,512	+0.11(+0.83%)
May 15, 2006	12.64	12.80	12.55	12.66	17,322,658	+0.12(+0.93%)
May 12, 2006	12.79	12.81	12.50	12.54	24,115,856	-0.23(-1.78%)
May 11, 2006	13.13	13.13	12.57	12.77	25,031,222	-0.31(-2.37%)
May 10, 2006	13.38	13.42	13.02	13.08	23,944,010	-0.41(-3.07%)
May 09, 2006	13.44	13.54	13.42	13.50	10,436,865	+0.05(+0.39%)
May 08, 2006	13.48	13.55	13.39	13.44	10,266,560	+0.05(+0.39%)
May 05, 2006	13.45	13.47	13.34	13.39	14,735,908	+0.05(+0.39%)
May 04, 2006	13.22	13.40	13.21	13.34	13,131,790	+0.01(+0.04%)
May 03, 2006	13.27	13.34	13.20	13.33	9,809,561	+0.02(+0.18%)
May 02, 2006	13.30	13.35	13.26	13.31	17,132,842	+0.07(+0.53%)
May 01, 2006	13.27	13.33	13.23	13.24	9,566,855	+0.00(+0.00%)
Apr 28, 2006	13.34	13.40	13.24	13.24	9,956,417	-0.20(-1.52%)
Apr 27, 2006	13.28	13.48	13.23	13.44	13,018,310	+0.04(+0.31%)
Apr 26, 2006	13.40	13.45	13.36	13.40	15,051,357	+0.16(+1.24%)
Apr 25, 2006	13.40	13.43	13.20	13.24	14,140,440	-0.08(-0.61%)
Apr 24, 2006	13.24	13.33	13.17	13.32	21,056,872	-0.05(-0.35%)
Apr 21, 2006	13.67	13.71	13.33	13.37	25,120,568	+0.04(+0.31%)
Apr 20, 2006	13.36	13.43	13.20	13.33	40,834,488	+0.63(+4.92%)
Apr 19, 2006	12.49	12.70	12.48	12.70	14,764,491	+0.11(+0.88%)
Apr 18, 2006	12.37	12.62	12.35	12.59	13,654,686	+0.29(+2.38%)
Apr 17, 2006	12.29	12.42	12.29	12.30	9,896,339	+0.02(+0.14%)
Apr 13, 2006	12.26	12.33	12.24	12.28	7,300,687	+0.02(+0.14%)
Apr 12, 2006	12.38	12.42	12.20	12.26	16,325,819	-0.12(-0.94%)
Apr 11, 2006	12.61	12.64	12.35	12.38	38,403,664	+0.46(+3.87%)
Apr 10, 2006	12.02	12.03	11.91	11.92	10,117,479	-0.11(-0.92%)
Apr 07, 2006	12.19	12.20	11.99	12.03	8,953,586	-0.18(-1.48%)
Apr 06, 2006	12.25	12.30	12.14	12.21	12,322,028	-0.05(-0.43%)
Apr 05, 2006	12.28	12.30	12.15	12.26	15,465,394	+0.12(+1.01%)
Apr 04, 2006	12.17	12.20	12.08	12.14	13,547,539	+0.04(+0.34%)

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.