Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.51	11.58	11.22	11.58	121,910	+0.12(+1.08%)
Jun 29, 2006	11.13	11.47	11.13	11.46	226,677	+0.33(+3.00%)
Jun 28, 2006	11.09	11.13	11.01	11.12	90,480	+0.03(+0.27%)
Jun 27, 2006	11.05	11.13	11.03	11.09	118,100	+0.02(+0.19%)
Jun 26, 2006	10.97	11.14	10.97	11.07	76,194	+0.05(+0.42%)
Jun 23, 2006	10.97	11.11	10.95	11.02	42,382	-0.02(-0.15%)
Jun 22, 2006	10.99	11.21	10.95	11.04	70,003	-0.03(-0.25%)
Jun 21, 2006	11.06	11.28	11.02	11.07	68,574	+0.07(+0.59%)
Jun 20, 2006	10.96	11.20	10.96	11.00	65,241	+0.04(+0.38%)
Jun 19, 2006	11.32	11.32	10.92	10.96	145,244	-0.33(-2.92%)
Jun 16, 2006	11.48	11.48	11.21	11.29	467,640	-0.23(-2.02%)
Jun 15, 2006	11.61	11.71	11.49	11.52	290,013	-0.09(-0.76%)
Jun 14, 2006	11.80	11.86	11.60	11.61	197,152	-0.16(-1.34%)
Jun 13, 2006	11.86	12.06	11.76	11.77	171,912	-0.09(-0.80%)
Jun 12, 2006	11.86	11.94	11.86	11.86	143,816	-0.00(-0.04%)
Jun 09, 2006	11.93	11.95	11.86	11.87	82,384	-0.01(-0.11%)
Jun 08, 2006	11.97	12.07	11.80	11.88	309,538	-0.09(-0.74%)
Jun 07, 2006	11.99	12.02	11.95	11.97	195,247	-0.04(-0.33%)
Jun 06, 2006	12.12	12.15	11.97	12.01	132,387	-0.06(-0.49%)
Jun 05, 2006	12.11	12.22	12.07	12.07	149,530	-0.06(-0.48%)
Jun 02, 2006	12.34	12.39	12.09	12.13	62,860	-0.16(-1.28%)
Jun 01, 2006	12.25	12.37	12.14	12.28	58,574	+0.08(+0.69%)
May 31, 2006	12.33	12.33	12.06	12.20	96,671	-0.18(-1.44%)
May 30, 2006	12.50	12.57	12.34	12.38	49,526	-0.12(-0.94%)
May 26, 2006	12.32	12.56	12.32	12.50	136,673	+0.23(+1.90%)
May 25, 2006	12.11	12.37	12.11	12.26	38,097	+0.12(+1.02%)
May 24, 2006	12.33	12.39	11.94	12.14	113,814	-0.30(-2.43%)
May 23, 2006	12.47	12.77	12.43	12.44	77,146	-0.03(-0.25%)
May 22, 2006	12.26	12.57	12.17	12.47	53,335	+0.16(+1.30%)
May 19, 2006	12.64	12.64	12.20	12.31	63,812	-0.38(-2.96%)
May 18, 2006	12.31	12.81	12.23	12.69	111,909	+0.43(+3.53%)
May 17, 2006	12.22	12.26	12.01	12.26	69,050	-0.02(-0.14%)
May 16, 2006	12.34	12.37	12.27	12.27	38,573	-0.02(-0.15%)
May 15, 2006	12.32	12.42	12.26	12.29	69,527	-0.07(-0.54%)
May 12, 2006	12.41	12.54	12.29	12.36	122,386	-0.10(-0.78%)
May 11, 2006	12.93	12.93	12.39	12.46	105,243	-0.50(-3.86%)
May 10, 2006	12.97	13.06	12.94	12.96	80,956	-0.03(-0.24%)
May 09, 2006	13.12	13.12	12.98	12.99	54,764	-0.08(-0.64%)
May 08, 2006	13.23	13.23	13.01	13.07	79,051	-0.01(-0.08%)
May 05, 2006	12.97	13.24	12.97	13.08	282,870	+0.13(+0.97%)
May 04, 2006	12.89	12.98	12.70	12.96	81,908	+0.01(+0.08%)
May 03, 2006	12.94	13.01	12.94	12.95	371,922	-0.04(-0.28%)
May 02, 2006	12.88	13.00	12.81	12.98	46,668	+0.10(+0.77%)
May 01, 2006	12.81	12.98	12.79	12.88	99,528	+0.04(+0.28%)
Apr 28, 2006	12.60	12.85	12.60	12.85	53,335	+0.25(+1.95%)
Apr 27, 2006	12.44	12.65	12.41	12.60	110,481	+0.11(+0.86%)
Apr 26, 2006	12.39	12.51	12.39	12.49	73,812	+0.05(+0.42%)
Apr 25, 2006	12.60	12.60	12.33	12.44	1,890,088	-0.21(-1.66%)
Apr 24, 2006	12.18	13.03	12.00	12.65	406,685	+0.30(+2.41%)
Apr 21, 2006	12.38	12.38	12.27	12.35	113,338	+0.01(+0.05%)
Apr 20, 2006	12.36	12.36	12.27	12.35	84,289	-0.00(-0.03%)
Apr 19, 2006	12.28	12.37	12.28	12.35	156,197	-0.01(-0.10%)
Apr 18, 2006	12.13	12.39	12.08	12.36	185,246	+0.24(+1.94%)
Apr 17, 2006	12.38	12.38	12.09	12.13	150,959	-0.25(-2.00%)
Apr 13, 2006	12.42	12.39	12.30	12.38	58,574	-0.04(-0.34%)
Apr 12, 2006	12.48	12.54	12.38	12.42	70,003	-0.04(-0.35%)
Apr 11, 2006	12.52	12.60	12.37	12.46	76,194	-0.06(-0.49%)
Apr 10, 2006	12.60	12.60	12.49	12.52	127,148	-0.03(-0.25%)
Apr 07, 2006	12.60	12.62	12.53	12.56	114,291	-0.04(-0.35%)
Apr 06, 2006	12.80	12.83	12.58	12.60	102,385	-0.18(-1.40%)
Apr 05, 2006	12.66	12.79	12.56	12.78	97,623	+0.12(+0.96%)
Apr 04, 2006	12.72	12.83	12.65	12.66	61,907	-0.20(-1.57%)

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.