Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.73	10.78	10.65	10.73	9,928	+0.16(+1.56%)
Jun 29, 2006	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)
Jun 28, 2006	10.57	10.61	10.40	10.57	11,805	+0.09(+0.86%)
Jun 27, 2006	10.48	10.62	10.39	10.48	19,155	+0.15(+1.45%)
Jun 23, 2006	10.33	10.35	10.13	10.33	8,450	-0.03(-0.27%)
Jun 22, 2006	10.36	10.40	10.26	10.36	14,650	-0.06(-0.60%)
Jun 21, 2006	10.42	10.48	10.36	10.42	8,775	+0.15(+1.50%)
Jun 20, 2006	10.27	10.39	10.05	10.27	26,768	-0.01(-0.14%)
Jun 19, 2006	10.28	10.35	10.07	10.28	26,820	-0.01(-0.14%)
Jun 16, 2006	10.29	10.38	9.967	10.29	22,041	+0.00(+0.00%)
Jun 15, 2006	10.29	10.35	10.07	10.29	9,885	+0.25(+2.53%)
Jun 14, 2006	10.04	10.18	9.896	10.04	15,560	+0.04(+0.45%)
Jun 13, 2006	9.995	10.47	9.995	9.995	10,120	-0.51(-4.90%)
Jun 12, 2006	10.51	10.55	10.40	10.51	13,443	+0.29(+2.84%)
Jun 09, 2006	10.22	10.32	10.09	10.22	9,835	+0.06(+0.62%)
Jun 08, 2006	10.16	10.28	9.927	10.16	27,145	-0.14(-1.39%)
Jun 07, 2006	10.30	10.41	10.20	10.30	15,880	-0.06(-0.58%)
Jun 06, 2006	10.36	10.43	10.25	10.36	33,283	-0.08(-0.78%)
Jun 05, 2006	10.44	10.55	10.37	10.44	51,035	+0.10(+0.98%)
Jun 02, 2006	10.34	10.37	10.15	10.34	12,600	+0.22(+2.18%)
Jun 01, 2006	10.12	10.15	10.05	10.12	7,100	-0.03(-0.30%)
May 31, 2006	10.15	10.19	10.07	10.15	2,800	+0.00(+0.00%)
May 30, 2006	10.15	10.28	9.850	10.15	10,900	+0.43(+4.42%)
May 26, 2006	9.720	9.840	9.671	9.720	12,103	-0.01(-0.09%)
May 25, 2006	9.728	9.728	9.570	9.728	7,890	+0.16(+1.65%)
May 24, 2006	9.570	9.570	9.527	9.570	6,255	-0.01(-0.06%)
May 23, 2006	9.575	9.650	9.565	9.575	16,145	+0.01(+0.06%)
May 22, 2006	9.570	9.570	9.570	9.570	0	+0.00(+0.00%)
May 19, 2006	9.570	9.572	9.482	9.570	9,515	+0.02(+0.25%)
May 18, 2006	9.546	15.08	9.466	9.546	9,450	-0.11(-1.18%)
May 17, 2006	9.758	9.775	9.530	9.661	8,955	-0.10(-1.00%)
May 16, 2006	9.758	9.758	9.522	9.758	41,261	+0.16(+1.67%)
May 15, 2006	9.598	9.710	9.408	9.598	61,850	-0.17(-1.76%)
May 12, 2006	9.770	9.838	9.691	9.770	13,045	-0.05(-0.47%)
May 11, 2006	9.816	9.920	9.816	9.816	4,810	-0.01(-0.10%)
May 10, 2006	9.826	10.87	9.790	9.826	17,156	-0.00(-0.04%)
May 09, 2006	9.830	9.984	9.700	9.830	52,175	+0.03(+0.31%)
May 08, 2006	9.800	9.974	9.768	9.800	16,100	-0.12(-1.21%)
May 05, 2006	9.920	9.920	9.639	9.920	5,202	+0.24(+2.50%)
May 04, 2006	9.678	9.880	9.678	9.678	10,400	-0.14(-1.41%)
May 03, 2006	9.817	9.868	9.640	9.817	11,158	-0.05(-0.47%)
May 02, 2006	9.863	9.940	9.620	9.863	6,355	-0.04(-0.40%)
May 01, 2006	9.903	9.903	9.620	9.903	18,500	+0.17(+1.78%)
Apr 28, 2006	9.730	9.730	9.730	9.730	0	+0.05(+0.52%)
Apr 27, 2006	9.680	9.780	9.650	9.680	3,165	+0.00(+0.00%)
Apr 26, 2006	9.680	9.820	9.680	9.680	4,300	+0.16(+1.73%)
Apr 25, 2006	9.515	9.707	9.605	9.515	6,500	+0.00(+0.00%)
Apr 24, 2006	9.515	9.477	9.300	9.515	11,403	+0.00(+0.00%)
Apr 21, 2006	9.480	9.515	9.515	9.515	500	+0.04(+0.37%)
Apr 20, 2006	9.460	9.630	9.450	9.480	5,300	+0.02(+0.21%)
Apr 19, 2006	9.488	9.587	9.450	9.460	5,150	-0.03(-0.29%)
Apr 18, 2006	9.488	9.489	9.210	9.488	7,475	+0.31(+3.34%)
Apr 17, 2006	9.181	9.281	9.160	9.181	17,300	-0.01(-0.15%)
Apr 13, 2006	9.335	9.320	9.195	9.195	14,550	-0.14(-1.50%)
Apr 12, 2006	9.480	9.430	9.335	9.335	2,600	-0.14(-1.53%)
Apr 11, 2006	9.480	9.535	9.250	9.480	5,400	-0.08(-0.87%)
Apr 10, 2006	9.563	9.680	9.485	9.563	7,984	-0.14(-1.41%)
Apr 07, 2006	9.700	9.723	9.695	9.700	2,200	-0.08(-0.82%)
Apr 06, 2006	9.780	9.848	9.660	9.780	2,300	+0.15(+1.58%)
Apr 05, 2006	9.628	9.628	9.500	9.628	4,600	+0.05(+0.50%)
Apr 04, 2006	9.580	9.600	9.370	9.580	11,200	+0.04(+0.42%)

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.