Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.42	10.61	10.41	10.60	179,272	+0.07(+0.63%)
Jun 29, 2006	10.02	10.53	9.979	10.53	342,822	+0.51(+5.09%)
Jun 28, 2006	9.838	10.16	9.772	10.02	338,132	+0.33(+3.43%)
Jun 27, 2006	10.19	10.31	9.653	9.690	311,098	-0.55(-5.41%)
Jun 26, 2006	10.38	10.50	10.20	10.24	223,362	-0.27(-2.53%)
Jun 23, 2006	10.50	10.51	10.24	10.51	233,947	+0.09(+0.85%)
Jun 22, 2006	10.39	10.45	10.24	10.42	388,475	+0.01(+0.14%)
Jun 21, 2006	10.18	10.67	10.17	10.41	896,605	+0.32(+3.15%)
Jun 20, 2006	10.19	10.34	10.01	10.09	265,496	-0.18(-1.80%)
Jun 19, 2006	10.50	10.50	10.05	10.27	252,314	-0.16(-1.49%)
Jun 16, 2006	10.54	10.54	10.32	10.43	339,483	-0.08(-0.77%)
Jun 15, 2006	9.927	10.53	9.831	10.51	662,306	+0.76(+7.81%)
Jun 14, 2006	9.166	9.757	9.113	9.749	589,190	+0.57(+6.20%)
Jun 13, 2006	9.203	9.373	9.077	9.180	284,652	-0.07(-0.80%)
Jun 12, 2006	9.609	9.653	9.210	9.254	535,251	-0.41(-4.21%)
Jun 09, 2006	9.801	10.05	9.646	9.661	744,671	-0.25(-2.53%)
Jun 08, 2006	10.42	10.47	9.838	9.911	857,345	-0.65(-6.17%)
Jun 07, 2006	10.42	10.57	10.28	10.56	350,939	+0.14(+1.35%)
Jun 06, 2006	10.41	10.51	10.33	10.42	219,434	+0.07(+0.64%)
Jun 05, 2006	10.35	10.50	10.35	10.36	109,925	-0.01(-0.07%)
Jun 02, 2006	10.53	10.58	10.36	10.36	202,412	-0.21(-1.96%)
Jun 01, 2006	10.53	10.64	10.28	10.57	197,348	+0.16(+1.56%)
May 31, 2006	10.57	10.74	10.20	10.41	447,778	-0.19(-1.81%)
May 30, 2006	10.87	10.90	10.58	10.60	308,718	-0.35(-3.24%)
May 26, 2006	10.94	11.01	10.69	10.95	223,383	+0.07(+0.68%)
May 25, 2006	10.73	10.94	10.63	10.88	331,822	+0.16(+1.45%)
May 24, 2006	10.79	10.95	10.42	10.73	592,290	-0.15(-1.36%)
May 23, 2006	10.58	11.07	10.58	10.87	615,892	+0.44(+4.18%)
May 22, 2006	10.78	10.82	10.21	10.44	446,264	-0.43(-3.95%)
May 19, 2006	10.92	10.95	10.55	10.87	671,906	-0.01(-0.09%)
May 18, 2006	10.41	10.94	10.35	10.88	625,248	+0.39(+3.69%)
May 17, 2006	10.29	10.52	10.16	10.49	242,658	+0.25(+2.45%)
May 16, 2006	10.08	10.40	10.08	10.24	423,354	+0.11(+1.09%)
May 15, 2006	10.13	10.27	10.02	10.13	454,369	-0.07(-0.65%)
May 12, 2006	10.73	10.81	10.02	10.19	650,233	-0.60(-5.55%)
May 11, 2006	11.31	11.31	10.73	10.79	579,425	-0.46(-4.07%)
May 10, 2006	11.46	11.53	11.24	11.25	406,666	-0.21(-1.81%)
May 09, 2006	11.53	11.75	11.34	11.46	350,753	-0.07(-0.64%)
May 08, 2006	11.35	11.64	11.27	11.53	567,494	+0.26(+2.30%)
May 05, 2006	11.15	11.47	11.04	11.27	1,009,749	+0.19(+1.73%)
May 04, 2006	10.96	11.24	10.87	11.08	784,810	+0.08(+0.74%)
May 03, 2006	11.06	11.09	10.90	11.00	148,552	-0.05(-0.47%)
May 02, 2006	10.83	11.09	10.82	11.05	431,683	+0.14(+1.29%)
May 01, 2006	11.00	11.09	10.81	10.91	240,560	-0.09(-0.81%)
Apr 28, 2006	11.01	11.09	10.60	11.00	976,516	+0.01(+0.13%)
Apr 27, 2006	10.66	11.12	10.53	10.98	857,390	+0.24(+2.27%)
Apr 26, 2006	10.66	11.01	10.60	10.74	240,971	+0.11(+1.04%)
Apr 25, 2006	10.64	10.71	10.53	10.63	156,737	-0.01(-0.07%)
Apr 24, 2006	10.59	10.64	10.15	10.64	208,047	-0.07(-0.62%)
Apr 21, 2006	10.87	10.94	10.60	10.70	281,712	-0.25(-2.29%)
Apr 20, 2006	10.97	11.09	10.64	10.95	327,863	+0.04(+0.41%)
Apr 19, 2006	10.78	10.96	10.70	10.91	296,664	+0.21(+1.93%)
Apr 18, 2006	10.53	10.75	10.50	10.70	229,942	+0.23(+2.19%)
Apr 17, 2006	10.50	10.64	10.39	10.47	246,531	-0.09(-0.84%)
Apr 13, 2006	10.46	10.67	10.31	10.56	130,451	+0.02(+0.21%)
Apr 12, 2006	10.42	10.81	10.27	10.54	322,458	+0.12(+1.14%)
Apr 11, 2006	10.38	10.49	10.23	10.42	337,306	-0.07(-0.70%)
Apr 10, 2006	10.35	10.50	10.05	10.50	478,498	+0.02(+0.21%)
Apr 07, 2006	10.79	10.92	10.42	10.47	431,685	-0.50(-4.51%)
Apr 06, 2006	10.56	11.01	10.36	10.97	1,044,835	+0.34(+3.20%)
Apr 05, 2006	9.454	10.84	9.454	10.63	3,564,156	+1.70(+19.04%)
Apr 04, 2006	8.648	9.092	8.559	8.929	702,080	+0.35(+4.14%)

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.