Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.20	12.26	12.09	12.21	420,141	+0.00(+0.03%)
Jun 29, 2006	12.12	12.26	11.99	12.20	526,147	+0.13(+1.05%)
Jun 28, 2006	11.96	12.15	11.96	12.08	365,198	+0.08(+0.70%)
Jun 27, 2006	11.97	12.11	11.92	11.99	633,945	+0.08(+0.65%)
Jun 26, 2006	11.82	11.96	11.81	11.92	487,627	+0.10(+0.82%)
Jun 23, 2006	11.86	11.94	11.72	11.82	610,952	-0.09(-0.73%)
Jun 22, 2006	11.77	11.92	11.74	11.91	1,014,073	+0.19(+1.63%)
Jun 21, 2006	11.75	11.80	11.70	11.71	729,798	+0.10(+0.84%)
Jun 20, 2006	11.68	11.80	11.61	11.62	739,354	+0.03(+0.23%)
Jun 19, 2006	11.41	11.68	11.24	11.59	1,057,969	+0.18(+1.61%)
Jun 16, 2006	11.36	11.65	11.32	11.41	1,082,156	+0.23(+2.04%)
Jun 15, 2006	11.00	11.24	10.97	11.18	924,192	+0.50(+4.67%)
Jun 14, 2006	10.62	10.80	10.51	10.68	424,919	+0.06(+0.60%)
Jun 13, 2006	10.51	10.72	10.31	10.62	350,864	+0.06(+0.60%)
Jun 12, 2006	10.80	10.84	10.53	10.55	412,676	-0.25(-2.32%)
Jun 09, 2006	10.77	10.88	10.77	10.80	283,677	+0.09(+0.84%)
Jun 08, 2006	10.70	10.74	10.38	10.71	556,008	+0.06(+0.57%)
Jun 07, 2006	10.67	10.84	10.65	10.65	357,732	+0.02(+0.19%)
Jun 06, 2006	10.88	10.90	10.63	10.63	468,815	-0.31(-2.82%)
Jun 05, 2006	10.93	11.08	10.93	10.94	409,392	+0.05(+0.46%)
Jun 02, 2006	10.88	10.93	10.81	10.89	439,252	+0.21(+1.94%)
Jun 01, 2006	10.72	10.76	10.58	10.68	481,058	+0.27(+2.57%)
May 31, 2006	10.43	10.52	10.37	10.41	389,683	+0.06(+0.58%)
May 30, 2006	10.45	10.45	10.33	10.35	344,892	+0.06(+0.55%)
May 26, 2006	10.18	10.36	10.14	10.30	281,886	+0.19(+1.86%)
May 25, 2006	9.996	10.26	9.996	10.11	295,025	+0.15(+1.48%)
May 24, 2006	10.06	10.12	9.929	9.963	422,829	-0.12(-1.16%)
May 23, 2006	10.25	10.30	10.08	10.08	493,002	-0.08(-0.82%)
May 22, 2006	10.18	10.18	9.963	10.16	634,542	-0.03(-0.33%)
May 19, 2006	10.59	10.67	10.20	10.20	615,431	-0.35(-3.30%)
May 18, 2006	10.31	10.61	10.31	10.55	469,113	+0.23(+2.24%)
May 17, 2006	10.56	10.58	10.28	10.31	585,571	-0.23(-2.22%)
May 16, 2006	10.39	10.55	10.38	10.55	418,947	+0.15(+1.48%)
May 15, 2006	10.55	10.58	10.34	10.39	943,005	-0.32(-3.00%)
May 12, 2006	10.75	10.76	10.55	10.72	819,381	-0.11(-1.05%)
May 11, 2006	10.75	10.95	10.75	10.83	626,778	-0.04(-0.37%)
May 10, 2006	11.02	11.05	10.69	10.87	1,258,634	-0.73(-6.29%)
May 09, 2006	11.84	11.84	11.57	11.60	1,488,562	-0.13(-1.14%)
May 08, 2006	11.74	11.86	11.72	11.73	1,121,274	-0.08(-0.68%)
May 05, 2006	12.05	12.05	11.77	11.81	1,497,819	-0.06(-0.48%)
May 04, 2006	11.73	11.87	11.64	11.87	1,001,831	+0.23(+2.01%)
May 03, 2006	11.65	11.65	11.45	11.64	1,153,524	-0.01(-0.09%)
May 02, 2006	11.68	11.76	11.20	11.65	2,982,798	+0.57(+5.14%)
May 01, 2006	11.19	11.20	11.01	11.08	1,202,197	-0.11(-0.96%)
Apr 28, 2006	10.88	11.23	10.87	11.19	768,617	+0.32(+2.93%)
Apr 27, 2006	11.25	11.25	10.75	10.87	1,374,195	-0.38(-3.36%)
Apr 26, 2006	11.15	11.25	11.05	11.25	887,762	+0.20(+1.79%)
Apr 25, 2006	11.25	11.25	10.90	11.05	1,242,210	+0.03(+0.24%)
Apr 24, 2006	10.78	11.04	10.75	11.02	1,887,204	+0.57(+5.48%)
Apr 21, 2006	10.31	10.46	10.14	10.45	889,554	+0.24(+2.36%)
Apr 20, 2006	10.05	10.21	10.05	10.21	875,818	+0.18(+1.77%)
Apr 19, 2006	9.745	10.04	9.725	10.03	783,548	+0.35(+3.63%)
Apr 18, 2006	9.564	9.745	9.564	9.678	742,937	+0.11(+1.19%)
Apr 17, 2006	9.772	9.812	9.564	9.564	786,833	-0.20(-2.09%)
Apr 13, 2006	9.735	9.795	9.712	9.769	323,990	+0.03(+0.34%)
Apr 12, 2006	9.816	9.862	9.728	9.735	689,486	-0.14(-1.46%)
Apr 11, 2006	9.836	9.929	9.785	9.879	785,937	+0.10(+1.03%)
Apr 10, 2006	9.712	9.805	9.712	9.779	420,739	+0.06(+0.59%)
Apr 07, 2006	9.672	9.745	9.628	9.722	487,926	+0.05(+0.55%)
Apr 06, 2006	9.675	9.772	9.611	9.668	405,510	-0.01(-0.07%)
Apr 05, 2006	9.584	9.728	9.544	9.675	644,098	+0.09(+0.94%)
Apr 04, 2006	9.688	9.712	9.561	9.584	490,314	-0.06(-0.63%)

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.