Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.05	11.05	10.70	10.96	1,407,800	+0.39(+3.69%)
Jun 29, 2006	10.57	10.57	10.57	10.57	0	+0.68(+6.88%)
Jun 28, 2006	10.07	10.17	9.700	9.890	1,468,296	-0.05(-0.50%)
Jun 27, 2006	10.70	10.75	9.940	9.940	1,459,251	-0.73(-6.84%)
Jun 23, 2006	10.02	10.77	10.02	10.67	1,314,961	+0.42(+4.10%)
Jun 22, 2006	10.07	10.29	9.980	10.25	1,954,611	+0.18(+1.79%)
Jun 21, 2006	9.530	10.23	9.530	10.07	2,279,650	+0.42(+4.35%)
Jun 20, 2006	9.550	9.760	9.400	9.650	1,343,376	+0.17(+1.79%)
Jun 19, 2006	9.800	9.890	9.410	9.480	2,345,293	-0.41(-4.15%)
Jun 16, 2006	9.780	9.910	9.570	9.890	2,434,270	+0.16(+1.64%)
Jun 15, 2006	9.400	9.770	9.300	9.730	2,112,807	+0.79(+8.84%)
Jun 14, 2006	8.880	9.050	8.680	8.940	2,268,100	+0.26(+3.00%)
Jun 13, 2006	8.860	9.150	8.650	8.680	3,736,199	-0.72(-7.66%)
Jun 12, 2006	10.00	10.07	9.300	9.400	1,961,591	-0.66(-6.56%)
Jun 09, 2006	10.17	10.33	9.900	10.06	1,464,946	-0.08(-0.79%)
Jun 08, 2006	10.13	10.30	9.500	10.14	4,016,145	-0.24(-2.31%)
Jun 07, 2006	10.49	11.00	10.35	10.38	4,570,351	-0.11(-1.05%)
Jun 06, 2006	10.75	10.90	10.38	10.49	1,993,355	-0.45(-4.11%)
Jun 05, 2006	11.43	11.49	10.85	10.94	1,337,082	-0.30(-2.67%)
Jun 02, 2006	11.26	11.32	11.07	11.24	2,465,950	+0.19(+1.72%)
Jun 01, 2006	10.85	11.10	10.59	11.05	3,211,577	-0.33(-2.90%)
May 31, 2006	11.05	11.38	10.67	11.38	8,782,586	+0.58(+5.37%)
May 30, 2006	11.40	11.45	10.66	10.80	2,186,468	+0.02(+0.19%)
May 26, 2006	10.80	11.00	10.41	10.78	3,199,483	+0.17(+1.60%)
May 25, 2006	10.24	10.64	9.920	10.61	4,407,252	+0.66(+6.63%)
May 24, 2006	9.990	10.17	9.650	9.950	2,484,215	-0.41(-3.96%)
May 23, 2006	10.88	11.00	10.24	10.36	3,048,810	+0.05(+0.48%)
May 22, 2006	10.31	10.31	10.31	10.31	0	+0.00(+0.00%)
May 19, 2006	9.800	10.42	9.430	10.31	3,635,125	+0.06(+0.59%)
May 18, 2006	10.35	10.62	10.01	10.25	2,579,692	-0.05(-0.49%)
May 17, 2006	11.28	11.66	10.30	10.30	3,671,390	-0.63(-5.76%)
May 16, 2006	11.53	11.67	10.55	10.93	3,485,263	-0.37(-3.27%)
May 15, 2006	11.79	12.00	11.07	11.30	3,312,595	-1.20(-9.60%)
May 12, 2006	12.85	13.26	12.25	12.50	3,959,969	-0.45(-3.47%)
May 11, 2006	13.56	13.70	12.88	12.95	7,683,639	-0.41(-3.07%)
May 10, 2006	13.35	13.60	13.01	13.36	3,991,900	+0.01(+0.07%)
May 09, 2006	12.22	13.49	11.85	13.35	5,960,077	+1.20(+9.88%)
May 08, 2006	12.20	12.20	11.95	12.15	1,234,671	-0.10(-0.82%)
May 05, 2006	12.25	12.50	12.06	12.25	1,596,810	+0.06(+0.49%)
May 04, 2006	11.94	12.19	11.65	12.19	2,906,676	+0.30(+2.52%)
May 03, 2006	12.38	12.38	11.79	11.89	2,899,454	-0.36(-2.94%)
May 02, 2006	12.64	12.66	11.90	12.25	3,445,705	-0.25(-2.00%)
May 01, 2006	12.50	12.60	12.38	12.50	2,764,083	+0.17(+1.38%)
Apr 28, 2006	12.33	12.33	12.33	12.33	0	+0.60(+5.12%)
Apr 27, 2006	12.10	12.30	11.59	11.73	3,734,488	-0.56(-4.56%)
Apr 26, 2006	12.00	12.37	11.91	12.29	3,866,502	+0.31(+2.59%)
Apr 25, 2006	12.08	12.30	11.94	11.98	3,046,109	+0.11(+0.93%)
Apr 24, 2006	12.00	12.11	11.75	11.87	3,462,135	-0.28(-2.30%)
Apr 21, 2006	12.15	12.21	11.93	12.15	6,285,073	+0.40(+3.40%)
Apr 20, 2006	12.65	12.69	11.61	11.75	3,176,935	-0.97(-7.63%)
Apr 19, 2006	12.50	12.88	12.11	12.72	2,333,037	+0.22(+1.76%)
Apr 18, 2006	12.70	12.84	12.48	12.50	1,818,797	-0.18(-1.42%)
Apr 17, 2006	12.00	12.80	11.99	12.68	2,477,948	+0.98(+8.38%)
Apr 13, 2006	11.76	11.80	11.42	11.70	3,625,527	-0.13(-1.10%)
Apr 12, 2006	11.76	12.00	11.60	11.83	8,438,268	-0.17(-1.42%)
Apr 11, 2006	12.62	12.75	11.83	12.00	4,016,375	-0.66(-5.21%)
Apr 10, 2006	13.25	13.34	12.55	12.66	2,740,061	-0.33(-2.54%)
Apr 07, 2006	12.66	12.99	12.17	12.99	3,644,416	+0.33(+2.61%)
Apr 06, 2006	13.22	13.25	12.27	12.66	2,821,108	+0.01(+0.08%)
Apr 05, 2006	12.12	13.04	12.11	12.65	4,185,042	+0.60(+4.98%)
Apr 04, 2006	11.17	12.05	11.17	12.05	3,868,760	+0.85(+7.59%)

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.