Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.20	11.42	11.16	11.29	96,827	+0.18(+1.58%)
Jun 29, 2006	10.96	11.17	10.90	11.12	55,986	+0.19(+1.73%)
Jun 28, 2006	10.65	10.98	10.62	10.93	62,157	+0.30(+2.85%)
Jun 27, 2006	10.91	10.92	10.60	10.63	96,156	-0.28(-2.59%)
Jun 26, 2006	10.66	10.93	10.55	10.91	72,322	+0.30(+2.86%)
Jun 23, 2006	10.68	10.68	10.53	10.61	95,955	-0.06(-0.57%)
Jun 22, 2006	10.69	10.70	10.50	10.67	105,901	+0.01(+0.06%)
Jun 21, 2006	10.65	10.88	10.61	10.66	53,327	-0.01(-0.13%)
Jun 20, 2006	10.57	10.75	10.50	10.67	98,706	+0.08(+0.76%)
Jun 19, 2006	10.70	10.77	10.44	10.59	198,342	-0.05(-0.51%)
Jun 16, 2006	10.61	10.96	10.50	10.65	223,944	-0.01(-0.06%)
Jun 15, 2006	10.77	10.77	10.44	10.65	265,561	+0.00(+0.00%)
Jun 14, 2006	10.55	10.70	10.50	10.65	61,067	+0.07(+0.70%)
Jun 13, 2006	10.60	10.69	10.45	10.58	169,294	-0.08(-0.76%)
Jun 12, 2006	10.71	10.81	10.61	10.66	66,752	-0.07(-0.63%)
Jun 09, 2006	10.96	11.00	10.65	10.73	41,134	-0.24(-2.21%)
Jun 08, 2006	10.59	10.98	10.59	10.97	77,720	+0.19(+1.75%)
Jun 07, 2006	10.88	11.06	10.68	10.78	33,165	-0.03(-0.25%)
Jun 06, 2006	10.73	11.09	10.62	10.81	141,241	+0.08(+0.75%)
Jun 05, 2006	10.95	11.02	10.69	10.73	95,670	-0.29(-2.63%)
Jun 02, 2006	11.02	11.16	10.77	11.02	108,430	-0.12(-1.09%)
Jun 01, 2006	10.85	11.16	10.77	11.14	73,436	+0.32(+2.99%)
May 31, 2006	10.84	10.94	10.77	10.81	138,437	-0.02(-0.19%)
May 30, 2006	11.08	11.16	10.79	10.83	103,918	-0.29(-2.60%)
May 26, 2006	11.39	11.52	11.07	11.12	55,706	-0.26(-2.25%)
May 25, 2006	11.37	11.52	11.07	11.38	75,338	+0.14(+1.26%)
May 24, 2006	11.25	11.33	11.16	11.24	75,837	-0.07(-0.66%)
May 23, 2006	11.60	11.60	11.28	11.31	73,103	-0.20(-1.75%)
May 22, 2006	11.18	11.73	11.18	11.51	78,069	+0.22(+1.91%)
May 19, 2006	11.31	11.51	11.13	11.30	167,870	-0.05(-0.42%)
May 18, 2006	11.78	11.78	11.21	11.35	308,312	-1.45(-11.32%)
May 17, 2006	12.79	12.94	12.52	12.79	55,866	-0.09(-0.73%)
May 16, 2006	12.86	13.07	12.61	12.89	58,103	+0.03(+0.21%)
May 15, 2006	12.74	12.92	12.51	12.86	70,239	+0.05(+0.42%)
May 12, 2006	13.04	13.06	12.50	12.81	95,070	-0.24(-1.81%)
May 11, 2006	13.12	13.13	12.79	13.04	70,531	-0.10(-0.77%)
May 10, 2006	12.75	13.14	12.62	13.14	116,215	+0.34(+2.63%)
May 09, 2006	12.55	12.86	12.39	12.81	122,226	+0.28(+2.20%)
May 08, 2006	12.20	12.55	12.14	12.53	60,214	+0.27(+2.20%)
May 05, 2006	12.15	12.45	12.14	12.26	60,352	+0.24(+2.02%)
May 04, 2006	12.41	12.50	11.95	12.02	67,441	-0.46(-3.67%)
May 03, 2006	12.37	12.63	12.33	12.48	129,302	+0.14(+1.15%)
May 02, 2006	12.16	12.38	12.16	12.34	109,267	+0.25(+2.06%)
May 01, 2006	12.32	12.58	11.82	12.09	174,015	-0.48(-3.86%)
Apr 28, 2006	12.01	12.61	11.78	12.57	109,300	+0.61(+5.12%)
Apr 27, 2006	11.99	12.20	11.82	11.96	151,498	-0.15(-1.28%)
Apr 26, 2006	12.01	12.13	11.78	12.11	249,910	+0.09(+0.78%)
Apr 25, 2006	12.46	12.54	11.86	12.02	133,011	-0.46(-3.72%)
Apr 24, 2006	12.27	12.77	12.27	12.48	195,355	+0.15(+1.26%)
Apr 21, 2006	12.49	12.59	12.16	12.33	94,738	-0.01(-0.11%)
Apr 20, 2006	12.32	12.46	12.17	12.34	65,927	-0.05(-0.38%)
Apr 19, 2006	12.39	12.46	12.24	12.39	69,806	+0.00(+0.00%)
Apr 18, 2006	12.19	12.56	12.07	12.39	171,997	+0.21(+1.71%)
Apr 17, 2006	12.89	12.89	12.09	12.18	139,356	-0.86(-6.61%)
Apr 13, 2006	13.08	13.15	12.79	13.04	54,414	-0.01(-0.05%)
Apr 12, 2006	12.51	13.09	12.38	13.05	119,214	+0.54(+4.31%)
Apr 11, 2006	12.93	13.16	12.49	12.51	93,619	-0.36(-2.82%)
Apr 10, 2006	12.79	13.34	12.77	12.87	131,376	+0.08(+0.63%)
Apr 07, 2006	13.03	13.46	12.69	12.79	104,391	-0.24(-1.81%)
Apr 06, 2006	13.41	13.41	12.77	13.03	122,493	-0.42(-3.10%)
Apr 05, 2006	13.47	13.47	13.12	13.45	112,643	-0.07(-0.50%)
Apr 04, 2006	13.70	14.11	13.47	13.51	270,183	-0.21(-1.52%)

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.