Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.60	13.15	12.47	13.00	410,668	+0.40(+3.17%)
Jun 29, 2006	12.60	12.60	12.60	12.60	0	+0.13(+1.04%)
Jun 28, 2006	12.59	12.64	12.43	12.47	1,094,434	-0.13(-1.03%)
Jun 27, 2006	12.47	12.69	12.45	12.60	3,096,334	+0.12(+0.96%)
Jun 23, 2006	12.32	12.48	12.28	12.48	585,199	+0.16(+1.30%)
Jun 22, 2006	12.21	12.39	12.21	12.32	209,713	+0.07(+0.57%)
Jun 21, 2006	12.32	12.50	12.10	12.25	478,154	-0.15(-1.21%)
Jun 20, 2006	12.31	12.48	12.25	12.40	585,230	+0.07(+0.57%)
Jun 19, 2006	12.35	12.55	12.27	12.33	493,564	-0.07(-0.56%)
Jun 16, 2006	12.60	12.71	12.35	12.40	469,803	-0.34(-2.67%)
Jun 15, 2006	12.25	12.74	12.23	12.74	327,762	+0.50(+4.08%)
Jun 14, 2006	12.13	12.29	12.13	12.24	371,597	-0.02(-0.16%)
Jun 13, 2006	12.46	12.72	12.06	12.26	703,068	-0.36(-2.85%)
Jun 12, 2006	12.60	12.76	12.51	12.62	401,922	-0.03(-0.24%)
Jun 09, 2006	12.63	12.75	12.30	12.65	382,980	+0.02(+0.16%)
Jun 08, 2006	12.43	12.65	12.41	12.63	433,299	+0.12(+0.96%)
Jun 07, 2006	12.35	12.67	12.23	12.51	622,731	+0.03(+0.24%)
Jun 06, 2006	12.67	12.76	12.20	12.48	572,574	-0.31(-2.42%)
Jun 05, 2006	12.73	12.94	12.73	12.79	441,399	-0.03(-0.23%)
Jun 02, 2006	12.55	12.86	12.55	12.82	176,569	+0.17(+1.34%)
Jun 01, 2006	12.64	12.72	12.62	12.65	590,376	-0.10(-0.78%)
May 31, 2006	12.85	12.99	12.75	12.75	734,079	-0.16(-1.24%)
May 30, 2006	12.94	13.00	12.89	12.91	715,332	-0.09(-0.69%)
May 26, 2006	12.95	13.08	12.76	13.00	880,448	+0.00(+0.00%)
May 25, 2006	13.02	13.06	12.88	13.00	489,552	+0.00(+0.00%)
May 24, 2006	13.05	13.06	12.95	13.00	686,935	-0.01(-0.08%)
May 23, 2006	13.01	13.10	13.00	13.01	226,787	+0.01(+0.08%)
May 22, 2006	13.00	13.00	13.00	13.00	0	+0.00(+0.00%)
May 19, 2006	13.07	13.08	13.00	13.00	340,355	-0.08(-0.61%)
May 18, 2006	13.02	13.12	13.01	13.08	138,740	+0.08(+0.62%)
May 17, 2006	13.26	13.30	12.70	13.00	738,437	-0.30(-2.26%)
May 16, 2006	13.40	13.56	13.25	13.30	420,014	-0.20(-1.48%)
May 15, 2006	13.40	13.75	13.26	13.50	271,467	+0.00(+0.00%)
May 12, 2006	13.25	13.74	13.00	13.50	1,005,232	-0.39(-2.81%)
May 11, 2006	13.91	13.99	13.85	13.89	315,857	-0.09(-0.64%)
May 10, 2006	13.90	14.03	13.90	13.98	604,666	+0.08(+0.58%)
May 09, 2006	13.96	14.00	13.76	13.90	958,295	-0.07(-0.50%)
May 08, 2006	14.01	14.03	13.92	13.97	731,818	-0.09(-0.64%)
May 05, 2006	14.06	14.15	14.01	14.06	772,847	+0.00(+0.00%)
May 04, 2006	14.00	14.10	13.83	14.06	678,218	+0.00(+0.00%)
May 03, 2006	14.00	14.09	13.65	14.06	894,979	-0.06(-0.42%)
May 02, 2006	14.20	14.35	14.05	14.12	852,349	-0.22(-1.53%)
May 01, 2006	14.56	14.65	14.28	14.34	534,629	-0.36(-2.45%)
Apr 28, 2006	14.70	14.70	14.70	14.70	0	+0.34(+2.37%)
Apr 27, 2006	14.69	14.69	14.12	14.36	939,322	-0.38(-2.58%)
Apr 26, 2006	14.60	14.93	14.42	14.74	1,420,969	+0.14(+0.96%)
Apr 25, 2006	14.60	15.20	14.39	14.60	1,613,151	+0.70(+5.04%)
Apr 24, 2006	14.08	14.09	13.90	13.90	274,740	-0.12(-0.86%)
Apr 21, 2006	14.08	14.37	13.95	14.02	310,472	-0.06(-0.43%)
Apr 20, 2006	14.15	14.15	13.95	14.08	358,582	+0.00(+0.00%)
Apr 19, 2006	13.91	14.15	13.91	14.08	439,277	+0.13(+0.93%)
Apr 18, 2006	13.88	14.02	13.88	13.95	213,321	-0.06(-0.43%)
Apr 17, 2006	13.91	14.05	13.91	14.01	294,491	-0.04(-0.28%)
Apr 13, 2006	14.10	14.10	14.01	14.05	1,952,574	-0.01(-0.07%)
Apr 12, 2006	14.08	14.20	14.05	14.06	222,240	-0.04(-0.28%)
Apr 11, 2006	14.18	14.32	14.05	14.10	167,076	-0.30(-2.08%)
Apr 10, 2006	14.10	14.44	14.03	14.40	264,945	+0.40(+2.86%)
Apr 07, 2006	13.92	14.02	13.80	14.00	298,177	+0.10(+0.72%)
Apr 06, 2006	13.95	13.97	13.90	13.90	282,340	+0.00(+0.00%)
Apr 05, 2006	13.98	14.04	13.90	13.90	301,720	-0.10(-0.71%)
Apr 04, 2006	14.20	14.20	14.00	14.00	2,078,922	-0.08(-0.57%)

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.