Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.20	11.24	11.00	11.05	1,521,072	-0.12(-1.12%)
Jun 29, 2006	10.87	11.22	10.87	11.17	2,335,732	+0.31(+2.85%)
Jun 28, 2006	10.85	10.90	10.80	10.86	1,398,392	+0.01(+0.14%)
Jun 27, 2006	10.90	11.12	10.80	10.85	2,286,019	-0.04(-0.37%)
Jun 26, 2006	10.97	11.06	10.80	10.89	2,066,317	-0.11(-1.00%)
Jun 23, 2006	10.88	11.19	10.44	11.00	6,561,380	+0.12(+1.12%)
Jun 22, 2006	10.93	10.93	10.71	10.88	2,232,697	-0.09(-0.84%)
Jun 21, 2006	10.99	11.06	10.84	10.97	2,314,083	-0.02(-0.18%)
Jun 20, 2006	11.27	11.27	10.84	10.99	2,070,326	-0.25(-2.24%)
Jun 19, 2006	11.22	11.44	11.22	11.24	2,269,180	+0.03(+0.29%)
Jun 16, 2006	11.29	11.39	11.19	11.21	2,620,783	-0.12(-1.08%)
Jun 15, 2006	11.19	11.44	11.15	11.33	4,565,623	+0.18(+1.61%)
Jun 14, 2006	11.38	11.42	10.97	11.15	4,216,827	-0.25(-2.21%)
Jun 13, 2006	11.62	11.76	11.35	11.40	2,224,278	-0.21(-1.80%)
Jun 12, 2006	11.70	11.78	11.59	11.61	1,946,844	-0.12(-1.00%)
Jun 09, 2006	11.76	12.25	11.71	11.73	3,269,063	-0.01(-0.13%)
Jun 08, 2006	11.52	11.76	11.40	11.74	3,787,046	+0.20(+1.73%)
Jun 07, 2006	11.25	11.71	11.22	11.54	7,332,340	-0.35(-2.96%)
Jun 06, 2006	12.07	12.16	11.72	11.90	2,801,997	-0.18(-1.47%)
Jun 05, 2006	12.10	12.19	11.98	12.07	3,020,896	-0.05(-0.41%)
Jun 02, 2006	12.05	12.20	12.00	12.12	2,925,479	+0.10(+0.83%)
Jun 01, 2006	11.79	12.07	11.74	12.02	2,441,574	+0.21(+1.80%)
May 31, 2006	11.72	11.86	11.58	11.81	3,407,379	+0.10(+0.85%)
May 30, 2006	11.79	12.08	11.65	11.71	4,464,192	-0.16(-1.32%)
May 26, 2006	12.28	12.29	11.16	11.87	22,225,140	-1.05(-8.11%)
May 25, 2006	13.08	13.12	12.86	12.92	1,713,912	-0.14(-1.05%)
May 24, 2006	13.07	13.12	12.79	13.05	1,864,657	-0.01(-0.08%)
May 23, 2006	12.99	13.07	12.88	13.06	2,067,520	+0.08(+0.63%)
May 22, 2006	12.89	13.01	12.76	12.98	1,988,139	+0.06(+0.48%)
May 19, 2006	13.07	13.09	12.65	12.92	2,359,787	-0.15(-1.16%)
May 18, 2006	13.10	13.11	13.01	13.07	1,189,515	-0.04(-0.30%)
May 17, 2006	13.24	13.28	13.09	13.11	1,236,021	-0.19(-1.41%)
May 16, 2006	13.12	13.30	13.03	13.30	1,722,733	+0.16(+1.25%)
May 15, 2006	13.07	13.43	12.95	13.13	1,565,975	+0.01(+0.04%)
May 12, 2006	13.43	13.43	13.05	13.13	1,268,496	-0.37(-2.72%)
May 11, 2006	13.24	13.61	13.23	13.49	1,984,931	+0.25(+1.86%)
May 10, 2006	13.58	13.58	13.22	13.25	1,050,799	-0.37(-2.75%)
May 09, 2006	13.58	13.69	13.53	13.62	849,539	+0.04(+0.33%)
May 08, 2006	13.36	13.62	13.30	13.58	1,065,632	+0.19(+1.45%)
May 05, 2006	13.17	13.45	13.17	13.38	1,017,122	+0.21(+1.61%)
May 04, 2006	13.24	13.33	13.04	13.17	2,018,608	-0.08(-0.64%)
May 03, 2006	13.38	13.52	13.24	13.25	2,269,180	-0.17(-1.26%)
May 02, 2006	13.56	13.56	13.29	13.42	973,823	-0.14(-1.07%)
May 01, 2006	13.69	13.72	13.50	13.57	1,687,452	-0.10(-0.77%)
Apr 28, 2006	13.41	13.74	13.41	13.67	1,971,701	+0.27(+1.99%)
Apr 27, 2006	13.22	13.42	13.16	13.41	1,241,634	+0.17(+1.32%)
Apr 26, 2006	13.24	13.47	13.18	13.23	1,733,557	+0.02(+0.15%)
Apr 25, 2006	13.47	13.47	13.00	13.21	2,157,726	-0.28(-2.07%)
Apr 24, 2006	13.42	13.61	13.28	13.49	1,627,716	+0.30(+2.25%)
Apr 21, 2006	13.40	13.42	13.10	13.19	1,107,328	-0.20(-1.53%)
Apr 20, 2006	13.26	13.44	13.22	13.40	1,165,460	+0.11(+0.86%)
Apr 19, 2006	13.48	13.54	13.23	13.28	1,500,225	-0.22(-1.63%)
Apr 18, 2006	13.48	13.63	13.30	13.50	1,159,447	+0.01(+0.07%)
Apr 17, 2006	13.51	13.56	13.40	13.49	2,158,929	-0.04(-0.29%)
Apr 13, 2006	13.57	13.59	13.37	13.53	1,768,036	-0.04(-0.28%)
Apr 12, 2006	13.21	13.64	13.14	13.57	3,255,031	+0.33(+2.47%)
Apr 11, 2006	13.22	13.36	13.10	13.24	3,965,453	+0.17(+1.34%)
Apr 10, 2006	13.24	13.24	13.01	13.07	834,705	-0.19(-1.47%)
Apr 07, 2006	13.27	13.45	13.24	13.26	1,192,723	+0.02(+0.19%)
Apr 06, 2006	13.17	13.27	13.17	13.24	1,269,698	+0.08(+0.59%)
Apr 05, 2006	13.21	13.34	13.09	13.16	2,239,112	-0.06(-0.43%)
Apr 04, 2006	13.33	13.38	13.17	13.22	1,307,785	-0.05(-0.36%)

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.