Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.78	13.92	13.75	13.83	21,311	+0.40(+2.96%)
Jun 29, 2006	13.23	13.53	13.21	13.43	62,442	+0.54(+4.17%)
Jun 28, 2006	12.91	12.94	12.84	12.89	34,071	+0.04(+0.34%)
Jun 27, 2006	12.89	12.99	12.81	12.85	34,207	+0.21(+1.63%)
Jun 26, 2006	12.59	12.74	12.57	12.64	9,502	+0.01(+0.12%)
Jun 23, 2006	12.56	12.67	12.49	12.63	35,293	+0.23(+1.84%)
Jun 22, 2006	12.27	12.41	12.25	12.40	22,397	-0.13(-1.00%)
Jun 21, 2006	12.38	12.60	12.30	12.52	16,968	+0.11(+0.89%)
Jun 20, 2006	12.52	12.52	12.37	12.41	18,325	-0.27(-2.15%)
Jun 19, 2006	13.12	13.12	12.67	12.69	37,737	-0.41(-3.09%)
Jun 16, 2006	13.11	13.26	13.03	13.09	26,741	+0.31(+2.42%)
Jun 15, 2006	12.27	12.79	12.27	12.78	28,234	+0.58(+4.77%)
Jun 14, 2006	11.79	12.20	11.72	12.20	43,438	+1.31(+12.04%)
Jun 13, 2006	11.23	11.32	10.83	10.89	108,595	-0.86(-7.34%)
Jun 12, 2006	12.35	12.35	11.75	11.75	47,239	-0.69(-5.51%)
Jun 09, 2006	12.52	12.61	12.39	12.44	37,737	-0.39(-3.04%)
Jun 08, 2006	13.04	13.04	12.55	12.83	42,623	-0.50(-3.76%)
Jun 07, 2006	13.55	13.62	13.33	13.33	17,375	-0.34(-2.48%)
Jun 06, 2006	13.84	13.89	13.59	13.67	27,420	-0.16(-1.17%)
Jun 05, 2006	13.96	14.17	13.67	13.83	30,949	-0.43(-3.00%)
Jun 02, 2006	14.12	14.37	14.01	14.25	36,379	+0.40(+2.87%)
Jun 01, 2006	13.48	13.86	13.48	13.86	12,352	+0.40(+2.96%)
May 31, 2006	13.33	13.51	13.33	13.46	23,483	+0.13(+1.00%)
May 30, 2006	13.92	13.92	13.31	13.33	16,696	-0.62(-4.44%)
May 26, 2006	14.00	14.00	13.78	13.95	16,425	-0.21(-1.46%)
May 25, 2006	13.78	14.26	13.70	14.15	61,492	+0.08(+0.58%)
May 24, 2006	14.04	14.11	13.81	14.07	24,026	+0.01(+0.10%)
May 23, 2006	14.12	14.28	14.06	14.06	19,140	+0.12(+0.85%)
May 22, 2006	14.18	14.18	13.93	13.94	25,927	-0.46(-3.22%)
May 19, 2006	14.28	14.47	14.15	14.40	23,891	+0.27(+1.93%)
May 18, 2006	14.29	14.35	14.06	14.13	25,248	-0.49(-3.38%)
May 17, 2006	14.81	14.94	14.61	14.62	24,841	-0.15(-1.05%)
May 16, 2006	14.73	14.88	14.67	14.78	16,696	-0.29(-1.91%)
May 15, 2006	15.09	15.09	14.85	15.06	33,936	-0.02(-0.15%)
May 12, 2006	15.29	15.29	15.05	15.09	18,461	-0.10(-0.68%)
May 11, 2006	15.47	15.48	15.04	15.19	23,755	-0.35(-2.27%)
May 10, 2006	15.69	15.69	15.47	15.54	20,633	-0.04(-0.24%)
May 09, 2006	15.63	15.68	15.51	15.58	46,696	-0.42(-2.62%)
May 08, 2006	15.91	16.16	15.86	16.00	45,067	+0.55(+3.53%)
May 05, 2006	15.59	15.71	15.40	15.46	24,569	+0.23(+1.50%)
May 04, 2006	15.03	15.41	15.03	15.23	22,669	+0.15(+1.03%)
May 03, 2006	15.18	15.24	14.95	15.07	11,945	+0.54(+3.70%)
May 02, 2006	14.30	14.54	14.25	14.53	25,520	+0.45(+3.19%)
May 01, 2006	14.07	14.30	14.02	14.09	38,958	-0.10(-0.73%)
Apr 28, 2006	14.29	14.29	14.07	14.19	27,963	-0.62(-4.18%)
Apr 27, 2006	14.93	14.98	14.73	14.81	29,999	-0.05(-0.35%)
Apr 26, 2006	14.73	14.96	14.73	14.86	29,185	+0.22(+1.51%)
Apr 25, 2006	14.61	14.70	14.48	14.64	32,443	-0.49(-3.26%)
Apr 24, 2006	15.10	15.36	14.73	15.13	76,017	-0.62(-3.93%)
Apr 21, 2006	15.99	15.99	15.72	15.75	43,845	-0.43(-2.64%)
Apr 20, 2006	16.39	16.46	16.03	16.18	50,089	-0.19(-1.17%)
Apr 19, 2006	16.60	16.60	16.34	16.37	32,443	-0.37(-2.20%)
Apr 18, 2006	16.37	16.74	16.32	16.74	39,094	+1.22(+7.88%)
Apr 17, 2006	15.48	15.67	15.40	15.51	23,483	+0.04(+0.24%)
Apr 13, 2006	15.16	15.48	15.21	15.48	11,538	+0.32(+2.09%)
Apr 12, 2006	14.97	15.20	14.97	15.16	15,746	+0.38(+2.59%)
Apr 11, 2006	14.90	14.98	14.78	14.78	31,900	+0.21(+1.47%)
Apr 10, 2006	14.73	14.73	14.40	14.56	91,899	-0.50(-3.32%)
Apr 07, 2006	15.47	15.47	15.03	15.06	45,203	-0.71(-4.48%)
Apr 06, 2006	16.10	16.12	15.76	15.77	41,673	-0.39(-2.42%)
Apr 05, 2006	15.87	16.21	15.87	16.16	52,126	-0.41(-2.49%)
Apr 04, 2006	16.17	16.58	16.13	16.58	43,845	+0.73(+4.60%)

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.