Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.92	23.00	22.74	22.92	5,951,381	+0.12(+0.52%)
Jun 29, 2006	22.65	22.97	22.50	22.80	6,852,679	+0.33(+1.48%)
Jun 28, 2006	22.53	22.64	22.44	22.47	5,122,422	-0.02(-0.08%)
Jun 27, 2006	22.76	23.04	22.49	22.49	5,222,389	-0.22(-0.97%)
Jun 26, 2006	22.57	22.88	22.53	22.71	3,037,970	+0.06(+0.28%)
Jun 23, 2006	22.48	22.79	22.44	22.64	4,103,910	+0.02(+0.08%)
Jun 22, 2006	22.28	22.78	22.24	22.62	5,093,199	+0.21(+0.92%)
Jun 21, 2006	21.92	22.57	21.89	22.42	4,210,904	+0.47(+2.14%)
Jun 20, 2006	21.87	22.10	21.72	21.95	5,362,119	+0.02(+0.09%)
Jun 19, 2006	22.21	22.34	21.88	21.93	3,843,454	-0.05(-0.23%)
Jun 16, 2006	22.26	22.39	21.82	21.98	6,863,538	-0.31(-1.40%)
Jun 15, 2006	21.30	22.41	21.30	22.29	8,969,709	+1.02(+4.80%)
Jun 14, 2006	21.39	21.67	21.10	21.27	5,239,157	-0.19(-0.90%)
Jun 13, 2006	21.20	21.74	20.95	21.47	10,767,196	+0.19(+0.91%)
Jun 12, 2006	22.36	22.37	21.17	21.27	8,612,959	+10.21(+92.36%)
Jun 09, 2006	11.27	11.28	11.04	11.06	6,865,455	-0.19(-1.68%)
Jun 08, 2006	11.21	11.25	10.80	11.25	11,621,066	+0.01(+0.08%)
Jun 07, 2006	11.31	11.47	11.17	11.24	8,507,083	-0.04(-0.35%)
Jun 06, 2006	11.23	11.32	10.98	11.28	8,070,806	+0.03(+0.22%)
Jun 05, 2006	11.40	11.46	11.23	11.25	5,252,571	-0.18(-1.55%)
Jun 02, 2006	11.50	11.55	11.11	11.43	7,662,954	-0.11(-0.92%)
Jun 01, 2006	11.48	11.56	11.35	11.54	9,399,439	+0.13(+1.18%)
May 31, 2006	11.11	11.44	11.11	11.40	8,599,704	+0.29(+2.59%)
May 30, 2006	11.21	11.21	11.00	11.11	6,917,833	-0.18(-1.64%)
May 26, 2006	11.39	11.47	11.22	11.30	5,510,313	-0.05(-0.44%)
May 25, 2006	11.23	11.39	11.14	11.35	5,004,730	+0.22(+1.95%)
May 24, 2006	11.19	11.32	11.08	11.13	8,731,609	-0.12(-1.04%)
May 23, 2006	11.27	11.44	11.24	11.25	6,635,499	+0.01(+0.10%)
May 22, 2006	11.35	11.39	11.19	11.24	6,008,231	-0.21(-1.79%)
May 19, 2006	11.38	11.47	11.34	11.44	6,918,153	+0.10(+0.86%)
May 18, 2006	11.28	11.50	11.28	11.35	6,564,277	-0.06(-0.52%)
May 17, 2006	11.39	11.50	11.25	11.40	9,434,252	-0.08(-0.72%)
May 16, 2006	11.76	11.82	11.43	11.49	9,585,000	-0.22(-1.88%)
May 15, 2006	11.66	11.79	11.58	11.71	8,503,889	-0.01(-0.08%)
May 12, 2006	11.84	11.85	11.65	11.72	9,566,796	-0.16(-1.36%)
May 11, 2006	12.27	12.28	11.76	11.88	13,526,505	-0.33(-2.69%)
May 10, 2006	11.98	12.29	11.98	12.21	15,455,258	-0.15(-1.23%)
May 09, 2006	12.34	12.43	12.27	12.36	8,407,436	-0.01(-0.08%)
May 08, 2006	12.21	12.41	12.16	12.37	7,679,881	+0.13(+1.05%)
May 05, 2006	12.27	12.28	12.20	12.24	5,630,720	+0.03(+0.27%)
May 04, 2006	12.23	12.31	12.05	12.21	6,963,505	+0.03(+0.26%)
May 03, 2006	12.22	12.28	12.18	12.18	5,310,699	-0.12(-0.98%)
May 02, 2006	12.37	12.38	12.13	12.30	5,258,959	-0.03(-0.28%)
May 01, 2006	12.27	12.42	12.25	12.33	9,459,164	+0.14(+1.18%)
Apr 28, 2006	12.04	12.28	12.04	12.19	5,277,483	+0.06(+0.50%)
Apr 27, 2006	12.07	12.24	12.01	12.13	8,031,202	+0.04(+0.35%)
Apr 26, 2006	11.91	12.15	11.90	12.08	6,522,757	+0.20(+1.70%)
Apr 25, 2006	11.90	12.04	11.84	11.88	4,948,199	-0.03(-0.28%)
Apr 24, 2006	11.86	11.92	11.81	11.92	3,595,293	-0.03(-0.21%)
Apr 21, 2006	12.05	12.11	11.86	11.94	7,383,813	+0.01(+0.09%)
Apr 20, 2006	11.71	11.98	11.69	11.93	7,887,799	+0.19(+1.61%)
Apr 19, 2006	11.68	11.76	11.66	11.74	6,622,085	+0.06(+0.52%)
Apr 18, 2006	11.48	11.73	11.47	11.68	10,515,043	+0.23(+1.98%)
Apr 17, 2006	11.56	11.60	11.39	11.45	4,954,906	-0.13(-1.15%)
Apr 13, 2006	11.66	11.70	11.54	11.58	5,643,815	-0.08(-0.67%)
Apr 12, 2006	11.61	11.76	11.61	11.66	4,699,400	+0.05(+0.47%)
Apr 11, 2006	11.88	11.88	11.60	11.61	8,974,340	-0.15(-1.28%)
Apr 10, 2006	11.98	12.00	11.71	11.76	6,739,298	-0.23(-1.96%)
Apr 07, 2006	12.20	12.21	11.98	11.99	10,500,352	-0.12(-0.97%)
Apr 06, 2006	11.96	12.16	11.88	12.11	10,190,870	+0.11(+0.93%)
Apr 05, 2006	11.52	12.07	11.52	12.00	19,531,542	+0.51(+4.46%)
Apr 04, 2006	11.32	11.50	11.25	11.49	6,771,237	+0.22(+1.99%)

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.