Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.35	11.44	11.23	11.27	432,954	-0.04(-0.37%)
Jun 29, 2006	10.84	11.36	10.84	11.31	602,034	+0.56(+5.23%)
Jun 28, 2006	10.66	10.78	10.51	10.75	302,528	+0.12(+1.13%)
Jun 27, 2006	11.02	11.07	10.60	10.63	316,132	-0.35(-3.20%)
Jun 26, 2006	10.76	11.12	10.76	10.98	483,052	+0.28(+2.60%)
Jun 23, 2006	10.77	10.81	10.61	10.70	775,216	-0.06(-0.60%)
Jun 22, 2006	10.74	10.82	10.65	10.77	678,476	+0.03(+0.30%)
Jun 21, 2006	10.50	10.80	10.49	10.73	714,105	+0.21(+1.98%)
Jun 20, 2006	10.36	10.68	10.34	10.53	587,350	+0.16(+1.50%)
Jun 19, 2006	10.61	10.65	10.26	10.37	715,617	-0.24(-2.25%)
Jun 16, 2006	10.70	10.82	10.54	10.61	1,233,219	-0.09(-0.82%)
Jun 15, 2006	10.10	10.77	10.10	10.70	761,612	+0.69(+6.84%)
Jun 14, 2006	9.885	10.05	9.829	10.01	996,336	+0.14(+1.46%)
Jun 13, 2006	10.22	10.22	9.776	9.869	1,141,662	-0.35(-3.47%)
Jun 12, 2006	10.91	10.95	10.22	10.22	907,154	-0.68(-6.26%)
Jun 09, 2006	10.89	11.11	10.81	10.91	476,358	+0.01(+0.11%)
Jun 08, 2006	10.98	10.99	10.49	10.89	759,020	-0.12(-1.11%)
Jun 07, 2006	11.06	11.32	11.01	11.02	525,376	-0.04(-0.38%)
Jun 06, 2006	11.00	11.10	10.83	11.06	756,213	+0.06(+0.50%)
Jun 05, 2006	11.31	11.39	10.98	11.00	738,074	-0.33(-2.94%)
Jun 02, 2006	11.44	11.46	11.21	11.34	466,641	-0.10(-0.89%)
Jun 01, 2006	11.18	11.49	11.14	11.44	850,146	+0.30(+2.72%)
May 31, 2006	10.86	11.22	10.86	11.14	933,714	+0.22(+2.06%)
May 30, 2006	11.11	11.16	10.91	10.91	451,741	-0.23(-2.10%)
May 26, 2006	11.23	11.25	11.10	11.14	249,623	-0.01(-0.10%)
May 25, 2006	11.08	11.18	10.98	11.16	395,381	+0.18(+1.62%)
May 24, 2006	11.00	11.29	10.67	10.98	892,902	-0.08(-0.71%)
May 23, 2006	10.98	11.27	10.96	11.06	901,539	+0.17(+1.60%)
May 22, 2006	10.81	10.97	10.68	10.88	1,066,516	-0.02(-0.15%)
May 19, 2006	10.82	10.96	10.57	10.90	675,452	+0.18(+1.64%)
May 18, 2006	10.95	11.11	10.72	10.72	509,180	-0.23(-2.09%)
May 17, 2006	11.13	11.21	10.89	10.95	722,527	-0.35(-3.07%)
May 16, 2006	11.28	11.40	11.18	11.30	411,361	+0.02(+0.21%)
May 15, 2006	11.23	11.32	11.03	11.28	838,485	-0.20(-1.76%)
May 12, 2006	11.82	11.82	11.47	11.48	504,430	-0.40(-3.37%)
May 11, 2006	12.01	12.06	11.88	11.88	532,070	-0.18(-1.50%)
May 10, 2006	12.09	12.12	11.99	12.06	459,299	-0.06(-0.52%)
May 09, 2006	11.88	12.15	11.86	12.12	720,152	+0.22(+1.85%)
May 08, 2006	11.76	11.97	11.75	11.90	587,134	+0.08(+0.69%)
May 05, 2006	11.75	11.88	11.74	11.82	591,453	+0.13(+1.13%)
May 04, 2006	11.54	11.73	11.52	11.69	601,602	+0.17(+1.47%)
May 03, 2006	11.54	11.65	11.39	11.52	641,982	-0.06(-0.56%)
May 02, 2006	11.46	11.62	11.41	11.58	486,291	+0.04(+0.38%)
May 01, 2006	11.60	11.76	11.50	11.54	654,075	-0.05(-0.42%)
Apr 28, 2006	11.58	11.75	11.48	11.59	465,993	-0.02(-0.16%)
Apr 27, 2006	11.63	11.67	11.39	11.61	967,184	-0.03(-0.22%)
Apr 26, 2006	11.85	11.90	11.57	11.63	986,403	-0.16(-1.32%)
Apr 25, 2006	11.92	11.95	11.73	11.79	685,170	-0.12(-1.01%)
Apr 24, 2006	12.04	12.04	11.85	11.91	401,428	-0.13(-1.04%)
Apr 21, 2006	12.11	12.19	11.96	12.03	623,627	+0.02(+0.13%)
Apr 20, 2006	11.93	12.15	11.86	12.02	775,000	+0.05(+0.41%)
Apr 19, 2006	12.10	12.10	11.81	11.97	904,994	-0.13(-1.07%)
Apr 18, 2006	11.90	12.17	11.85	12.10	804,799	+0.31(+2.65%)
Apr 17, 2006	11.78	11.84	11.58	11.79	625,355	+0.00(+0.04%)
Apr 13, 2006	11.86	11.89	11.63	11.78	435,762	-0.08(-0.70%)
Apr 12, 2006	11.72	11.90	11.56	11.86	514,363	+0.14(+1.18%)
Apr 11, 2006	11.95	12.09	11.67	11.73	465,993	-0.17(-1.42%)
Apr 10, 2006	11.84	12.04	11.76	11.89	434,898	+0.06(+0.53%)
Apr 07, 2006	11.89	11.98	11.67	11.83	364,502	-0.05(-0.45%)
Apr 06, 2006	11.89	12.01	11.76	11.89	558,414	-0.12(-1.02%)
Apr 05, 2006	11.66	12.14	11.60	12.01	651,699	+0.29(+2.49%)
Apr 04, 2006	11.54	11.77	11.46	11.72	649,972	+0.14(+1.24%)

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.