Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.29	11.74	11.25	11.60	373,000	+0.57(+5.17%)
Jun 29, 2006	10.28	11.05	10.28	11.03	133,800	+0.85(+8.35%)
Jun 28, 2006	9.960	10.34	9.910	10.18	177,300	-0.08(-0.78%)
Jun 27, 2006	11.09	11.22	10.21	10.26	227,900	-0.68(-6.22%)
Jun 26, 2006	10.96	11.00	10.57	10.94	104,700	+0.08(+0.74%)
Jun 23, 2006	10.80	11.18	10.60	10.86	225,500	+0.06(+0.56%)
Jun 22, 2006	10.75	11.05	10.70	10.80	252,500	+0.20(+1.89%)
Jun 21, 2006	9.950	10.60	9.800	10.60	211,600	+0.75(+7.61%)
Jun 20, 2006	9.750	10.11	9.700	9.850	117,900	+0.10(+1.03%)
Jun 19, 2006	10.00	10.00	9.720	9.750	67,100	-0.29(-2.89%)
Jun 16, 2006	10.30	10.30	9.900	10.04	150,500	+0.01(+0.10%)
Jun 15, 2006	9.640	10.50	9.640	10.03	219,700	+0.90(+9.86%)
Jun 14, 2006	8.550	9.290	8.550	9.130	191,800	+0.38(+4.34%)
Jun 13, 2006	9.500	9.800	8.510	8.750	379,600	-1.35(-13.37%)
Jun 12, 2006	10.92	10.93	9.900	10.10	194,100	-0.57(-5.34%)
Jun 09, 2006	10.50	11.07	10.50	10.67	170,100	+0.31(+2.99%)
Jun 08, 2006	10.68	10.68	9.800	10.36	221,200	+0.06(+0.58%)
Jun 07, 2006	10.13	10.80	9.790	10.30	188,900	+0.07(+0.68%)
Jun 06, 2006	10.82	10.82	9.950	10.23	201,500	-0.35(-3.31%)
Jun 05, 2006	11.00	11.50	10.54	10.58	320,300	-0.27(-2.49%)
Jun 02, 2006	9.860	10.90	9.800	10.85	395,000	+1.24(+12.90%)
Jun 01, 2006	9.220	9.650	8.940	9.610	77,900	-0.01(-0.10%)
May 31, 2006	9.740	9.750	9.500	9.620	77,500	-0.02(-0.21%)
May 30, 2006	10.08	10.29	9.500	9.640	135,700	-0.25(-2.53%)
May 26, 2006	9.950	9.950	9.610	9.890	95,300	+0.33(+3.45%)
May 25, 2006	9.150	9.620	9.000	9.560	184,800	+0.41(+4.48%)
May 24, 2006	9.250	9.250	8.810	9.150	234,100	-0.03(-0.33%)
May 23, 2006	9.000	9.700	9.000	9.180	266,300	+0.38(+4.32%)
May 22, 2006	8.450	8.890	8.300	8.800	186,700	+0.08(+0.92%)
May 19, 2006	8.770	8.990	8.129	8.720	244,300	-0.18(-2.02%)
May 18, 2006	9.300	9.550	8.760	8.900	128,800	-0.20(-2.20%)
May 17, 2006	10.05	10.31	8.800	9.100	273,200	-0.72(-7.33%)
May 16, 2006	10.17	10.39	9.680	9.820	156,600	-0.20(-2.00%)
May 15, 2006	10.90	10.90	9.610	10.02	405,000	-1.11(-9.97%)
May 12, 2006	11.32	11.43	10.25	11.13	281,500	-0.35(-3.05%)
May 11, 2006	11.67	11.95	11.36	11.48	185,700	-0.14(-1.20%)
May 10, 2006	11.20	11.65	11.20	11.62	95,300	+0.21(+1.84%)
May 09, 2006	11.33	11.60	11.29	11.41	148,900	+0.31(+2.79%)
May 08, 2006	11.10	11.15	10.90	11.10	164,400	-0.25(-2.20%)
May 05, 2006	11.45	11.53	11.08	11.35	122,400	-0.07(-0.61%)
May 04, 2006	11.25	11.65	11.01	11.42	192,100	+0.22(+1.96%)
May 03, 2006	11.70	11.73	11.11	11.20	283,400	-0.15(-1.32%)
May 02, 2006	10.99	11.48	10.77	11.35	243,000	+0.45(+4.13%)
May 01, 2006	10.70	11.32	10.67	10.90	463,500	+0.50(+4.81%)
Apr 28, 2006	10.14	10.50	10.02	10.40	211,100	+0.36(+3.59%)
Apr 27, 2006	10.00	10.35	9.300	10.04	182,400	-0.31(-3.00%)
Apr 26, 2006	10.50	10.65	10.03	10.35	242,400	-0.15(-1.43%)
Apr 25, 2006	9.480	10.71	9.410	10.50	336,700	+1.25(+13.51%)
Apr 24, 2006	9.470	9.560	9.060	9.250	148,400	-0.21(-2.22%)
Apr 21, 2006	8.850	9.500	8.670	9.460	234,200	+0.71(+8.11%)
Apr 20, 2006	8.950	8.950	8.550	8.750	143,600	-0.16(-1.80%)
Apr 19, 2006	8.970	9.100	8.710	8.910	206,600	-0.05(-0.56%)
Apr 18, 2006	9.000	9.180	8.830	8.960	260,800	+0.01(+0.11%)
Apr 17, 2006	8.720	8.990	8.680	8.950	290,400	+0.48(+5.67%)
Apr 13, 2006	8.540	8.560	8.310	8.470	88,000	-0.07(-0.82%)
Apr 12, 2006	8.550	8.900	8.500	8.540	95,000	-0.31(-3.50%)
Apr 11, 2006	8.990	9.070	8.760	8.850	109,800	-0.16(-1.77%)
Apr 10, 2006	9.200	9.290	8.990	9.010	92,900	-0.01(-0.11%)
Apr 07, 2006	9.300	9.390	8.900	9.020	134,200	-0.28(-3.01%)
Apr 06, 2006	8.850	9.330	8.810	9.300	170,200	+0.70(+8.14%)
Apr 05, 2006	8.580	8.700	8.550	8.600	77,800	+0.02(+0.23%)
Apr 04, 2006	8.560	8.650	8.260	8.580	86,000	-0.07(-0.81%)

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.