Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.29	12.29	12.06	12.06	106,029	-0.16(-1.28%)
Jun 29, 2006	11.93	12.25	11.79	12.22	50,020	+0.40(+3.36%)
Jun 28, 2006	11.82	11.89	11.70	11.82	28,128	+0.05(+0.42%)
Jun 27, 2006	11.95	12.13	11.73	11.77	36,519	-0.09(-0.78%)
Jun 26, 2006	11.89	12.00	11.75	11.87	34,380	+0.12(+1.03%)
Jun 23, 2006	12.00	12.10	11.71	11.75	74,742	-0.28(-2.36%)
Jun 22, 2006	12.09	12.12	11.96	12.03	65,968	+0.03(+0.24%)
Jun 21, 2006	12.05	12.12	11.89	12.00	76,383	+0.07(+0.59%)
Jun 20, 2006	12.02	12.18	11.93	11.93	64,056	-0.12(-1.00%)
Jun 19, 2006	12.16	12.30	12.05	12.05	43,488	-0.06(-0.47%)
Jun 16, 2006	12.04	12.22	12.03	12.11	234,940	+0.04(+0.29%)
Jun 15, 2006	11.85	12.21	11.85	12.07	57,611	+0.35(+3.03%)
Jun 14, 2006	12.01	12.09	11.66	11.72	31,552	-0.38(-3.11%)
Jun 13, 2006	11.99	12.19	11.99	12.09	30,111	+0.06(+0.53%)
Jun 12, 2006	12.07	12.20	12.00	12.03	46,296	-0.14(-1.17%)
Jun 09, 2006	12.31	12.41	12.14	12.17	10,805	-0.11(-0.92%)
Jun 08, 2006	12.21	12.33	12.00	12.29	39,338	+0.16(+1.29%)
Jun 07, 2006	12.23	12.46	12.13	12.13	27,738	-0.11(-0.87%)
Jun 06, 2006	12.28	12.32	12.06	12.24	25,979	+0.17(+1.41%)
Jun 05, 2006	12.57	12.67	12.05	12.06	66,693	-0.50(-4.01%)
Jun 02, 2006	12.51	12.66	12.21	12.57	52,255	+0.13(+1.03%)
Jun 01, 2006	12.29	12.44	12.20	12.44	31,272	+0.18(+1.51%)
May 31, 2006	12.06	12.33	12.06	12.26	51,264	+0.21(+1.77%)
May 30, 2006	12.14	12.14	12.01	12.04	32,103	-0.09(-0.70%)
May 26, 2006	12.45	12.47	12.09	12.13	23,122	-0.28(-2.29%)
May 25, 2006	12.27	12.45	12.21	12.41	28,983	+0.33(+2.76%)
May 24, 2006	12.13	12.18	11.66	12.08	24,346	-0.05(-0.41%)
May 23, 2006	12.18	12.28	12.08	12.13	21,825	+0.04(+0.29%)
May 22, 2006	11.80	12.21	11.80	12.09	27,829	+0.13(+1.07%)
May 19, 2006	11.56	12.11	11.56	11.97	39,171	+0.26(+2.18%)
May 18, 2006	11.72	11.83	11.66	11.71	40,715	+0.01(+0.12%)
May 17, 2006	11.89	11.92	11.58	11.70	23,051	-0.35(-2.94%)
May 16, 2006	11.68	12.12	11.45	12.05	37,903	+0.48(+4.17%)
May 15, 2006	11.68	12.12	11.50	11.57	45,749	-0.26(-2.16%)
May 12, 2006	12.02	12.04	11.62	11.82	41,011	-0.23(-1.88%)
May 11, 2006	12.65	12.65	11.98	12.05	51,121	-0.51(-4.07%)
May 10, 2006	12.82	12.95	12.49	12.56	26,913	-0.31(-2.43%)
May 09, 2006	13.03	13.12	12.87	12.87	33,329	-0.16(-1.25%)
May 08, 2006	13.07	13.44	12.90	13.04	26,771	-0.13(-0.97%)
May 05, 2006	12.91	13.46	12.91	13.16	65,090	+0.33(+2.54%)
May 04, 2006	12.80	13.05	12.78	12.84	13,809	-0.01(-0.06%)
May 03, 2006	13.07	13.12	12.74	12.85	30,088	-0.20(-1.52%)
May 02, 2006	13.15	13.33	12.95	13.04	14,945	-0.09(-0.65%)
May 01, 2006	12.97	13.13	12.82	13.13	52,062	+0.11(+0.82%)
Apr 28, 2006	12.68	13.48	12.42	13.02	162,320	+0.60(+4.86%)
Apr 27, 2006	12.46	12.46	12.21	12.42	36,595	-0.19(-1.52%)
Apr 26, 2006	12.38	12.67	12.38	12.61	29,820	+0.01(+0.06%)
Apr 25, 2006	12.57	12.62	12.42	12.60	33,829	-0.04(-0.28%)
Apr 24, 2006	12.62	12.72	12.48	12.64	23,165	-0.06(-0.50%)
Apr 21, 2006	12.75	12.75	12.51	12.70	38,992	+0.13(+1.07%)
Apr 20, 2006	12.67	12.69	12.45	12.57	16,656	-0.21(-1.61%)
Apr 19, 2006	12.62	12.77	12.59	12.77	30,060	+0.09(+0.73%)
Apr 18, 2006	12.61	12.70	12.44	12.68	42,906	+0.07(+0.56%)
Apr 17, 2006	12.50	12.61	12.43	12.61	47,905	+0.23(+1.83%)
Apr 13, 2006	12.38	12.49	12.31	12.38	30,215	+0.01(+0.06%)
Apr 12, 2006	12.32	12.48	12.24	12.38	56,967	+0.06(+0.46%)
Apr 11, 2006	12.31	12.58	12.21	12.32	61,029	+0.04(+0.29%)
Apr 10, 2006	12.52	12.52	12.25	12.29	37,104	-0.24(-1.93%)
Apr 07, 2006	12.55	12.62	12.40	12.53	56,503	+0.02(+0.17%)
Apr 06, 2006	12.58	12.62	12.48	12.51	51,333	-0.09(-0.68%)
Apr 05, 2006	12.52	12.67	12.43	12.59	32,922	+0.14(+1.14%)
Apr 04, 2006	12.46	12.53	12.38	12.45	32,303	+0.00(+0.00%)

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.