Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.20	11.43	11.20	11.42	348,634	+0.06(+0.50%)
Jun 29, 2006	11.12	11.36	11.10	11.36	248,060	+0.24(+2.16%)
Jun 28, 2006	11.11	11.17	11.05	11.12	549,445	+0.17(+1.57%)
Jun 27, 2006	11.11	11.13	10.93	10.95	762,068	-0.28(-2.53%)
Jun 26, 2006	11.20	11.42	11.16	11.23	624,032	-0.32(-2.80%)
Jun 23, 2006	11.51	11.57	11.47	11.56	394,534	-0.03(-0.26%)
Jun 22, 2006	11.64	11.64	11.54	11.59	336,822	-0.19(-1.64%)
Jun 21, 2006	11.77	11.86	11.69	11.78	678,369	+0.05(+0.40%)
Jun 20, 2006	11.73	11.81	11.69	11.73	426,596	-0.02(-0.18%)
Jun 19, 2006	11.85	11.86	11.75	11.75	548,770	-0.12(-0.97%)
Jun 16, 2006	11.97	12.01	11.84	11.87	193,048	-0.17(-1.43%)
Jun 15, 2006	11.85	12.05	11.81	12.04	982,791	+0.02(+0.20%)
Jun 14, 2006	12.00	12.03	11.91	12.01	393,184	+0.23(+1.99%)
Jun 13, 2006	11.76	11.89	11.74	11.78	474,858	-0.07(-0.63%)
Jun 12, 2006	12.06	12.07	11.85	11.85	244,010	+0.04(+0.38%)
Jun 09, 2006	11.90	11.95	11.76	11.81	493,758	+0.29(+2.55%)
Jun 08, 2006	11.45	11.54	11.35	11.52	604,457	-0.18(-1.57%)
Jun 07, 2006	11.67	11.83	11.61	11.70	147,486	-0.06(-0.53%)
Jun 06, 2006	11.80	11.80	11.70	11.76	478,908	-0.15(-1.27%)
Jun 05, 2006	12.02	12.05	11.91	11.91	175,498	-0.25(-2.02%)
Jun 02, 2006	12.10	12.17	12.08	12.16	98,886	+0.07(+0.59%)
Jun 01, 2006	11.84	12.09	11.83	12.09	408,034	-0.03(-0.27%)
May 31, 2006	12.13	12.21	12.08	12.12	125,886	+0.09(+0.76%)
May 30, 2006	12.08	12.15	12.03	12.03	419,171	-0.04(-0.37%)
May 26, 2006	12.01	12.08	11.95	12.07	479,246	-0.06(-0.49%)
May 25, 2006	12.09	12.14	12.00	12.13	210,260	+0.21(+1.74%)
May 24, 2006	11.89	11.93	11.72	11.93	649,682	-0.04(-0.32%)
May 23, 2006	11.97	12.07	11.94	11.96	576,445	-0.08(-0.66%)
May 22, 2006	11.95	12.06	11.87	12.04	452,921	+0.06(+0.49%)
May 19, 2006	11.96	12.00	11.88	11.99	502,533	-0.14(-1.17%)
May 18, 2006	12.22	12.25	12.13	12.13	309,147	-0.09(-0.73%)
May 17, 2006	12.37	12.45	12.12	12.22	534,595	-0.47(-3.67%)
May 16, 2006	12.74	12.77	12.57	12.68	320,284	+0.20(+1.61%)
May 15, 2006	12.44	12.52	12.41	12.48	126,561	+0.01(+0.12%)
May 12, 2006	12.65	12.65	12.45	12.47	341,884	-0.20(-1.59%)
May 11, 2006	12.72	12.74	12.67	12.67	520,083	-0.04(-0.30%)
May 10, 2006	12.76	12.80	12.71	12.71	694,569	+0.39(+3.15%)
May 09, 2006	12.23	12.32	12.14	12.32	650,357	+0.26(+2.16%)
May 08, 2006	12.11	12.13	12.00	12.06	317,584	+0.02(+0.15%)
May 05, 2006	12.00	12.07	11.89	12.04	124,873	-0.03(-0.27%)
May 04, 2006	11.88	12.09	11.87	12.07	189,673	-0.21(-1.69%)
May 03, 2006	12.43	12.44	12.27	12.28	137,361	-0.26(-2.08%)
May 02, 2006	12.61	12.64	12.47	12.54	286,535	+0.27(+2.20%)
May 01, 2006	12.33	12.36	12.24	12.27	162,673	-0.06(-0.46%)
Apr 28, 2006	12.23	12.33	12.15	12.33	565,982	+0.12(+0.95%)
Apr 27, 2006	12.47	12.65	12.16	12.21	1,196,427	-1.27(-9.39%)
Apr 26, 2006	13.64	13.65	13.38	13.48	271,685	-0.23(-1.66%)
Apr 25, 2006	13.86	13.88	13.65	13.70	227,810	-0.16(-1.18%)
Apr 24, 2006	13.78	13.90	13.75	13.87	128,586	+0.16(+1.19%)
Apr 21, 2006	13.66	13.78	13.61	13.70	314,209	+0.40(+3.01%)
Apr 20, 2006	13.33	13.33	13.22	13.30	558,895	-0.28(-2.05%)
Apr 19, 2006	13.60	13.65	13.57	13.58	365,846	-0.18(-1.31%)
Apr 18, 2006	13.71	13.81	13.66	13.76	203,173	+0.21(+1.57%)
Apr 17, 2006	13.49	13.63	13.47	13.55	167,398	+0.11(+0.82%)
Apr 13, 2006	13.33	13.59	13.43	13.44	1,389,475	+0.11(+0.80%)
Apr 12, 2006	13.39	13.41	13.32	13.33	344,584	+0.03(+0.22%)
Apr 11, 2006	13.40	13.40	13.29	13.30	92,811	-0.20(-1.49%)
Apr 10, 2006	13.53	13.53	13.43	13.51	318,934	-0.14(-1.04%)
Apr 07, 2006	13.75	13.78	13.61	13.65	164,023	-0.33(-2.35%)
Apr 06, 2006	13.99	13.99	13.89	13.98	194,060	-0.03(-0.23%)
Apr 05, 2006	13.90	14.01	13.88	14.01	451,571	+0.52(+3.82%)
Apr 04, 2006	13.50	13.52	13.46	13.49	347,959	+0.02(+0.13%)

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.