Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.100	9.100	8.450	8.730	585,356	-0.36(-3.96%)
Jun 29, 2006	8.570	9.210	8.550	9.090	144,400	+0.51(+5.94%)
Jun 28, 2006	8.880	8.880	8.330	8.580	70,811	-0.25(-2.83%)
Jun 27, 2006	9.060	9.100	8.750	8.830	86,859	-0.20(-2.21%)
Jun 26, 2006	9.040	9.100	8.820	9.030	83,600	+0.06(+0.73%)
Jun 23, 2006	8.830	9.000	8.800	8.965	44,773	+0.15(+1.76%)
Jun 22, 2006	8.930	9.200	8.720	8.810	95,081	-0.19(-2.11%)
Jun 21, 2006	9.360	9.400	8.940	9.000	108,013	-0.07(-0.77%)
Jun 20, 2006	9.220	9.310	9.050	9.070	156,335	-0.18(-1.95%)
Jun 19, 2006	9.280	9.590	8.670	9.250	174,135	+0.03(+0.33%)
Jun 16, 2006	9.360	9.480	9.170	9.220	176,581	-0.25(-2.64%)
Jun 15, 2006	9.360	9.670	9.130	9.470	161,569	+0.17(+1.83%)
Jun 14, 2006	9.260	9.550	9.150	9.300	113,254	+0.01(+0.11%)
Jun 13, 2006	9.450	9.600	9.250	9.290	295,711	-0.23(-2.42%)
Jun 12, 2006	9.980	10.10	9.500	9.520	230,544	-0.49(-4.90%)
Jun 09, 2006	9.290	10.22	9.200	10.01	1,827,764	+0.97(+10.73%)
Jun 08, 2006	9.510	9.700	8.780	9.040	113,647	-0.49(-5.14%)
Jun 07, 2006	9.650	9.990	9.510	9.530	85,510	-0.10(-1.04%)
Jun 06, 2006	10.05	10.28	9.560	9.630	75,236	-0.39(-3.89%)
Jun 05, 2006	10.03	10.74	10.00	10.02	42,929	-0.06(-0.60%)
Jun 02, 2006	10.74	10.89	10.06	10.08	69,356	-0.43(-4.09%)
Jun 01, 2006	10.59	10.72	10.26	10.51	75,760	+0.01(+0.10%)
May 31, 2006	10.90	11.10	10.48	10.50	90,293	-0.33(-3.05%)
May 30, 2006	10.88	10.99	10.67	10.83	52,799	-0.12(-1.10%)
May 26, 2006	10.97	11.09	10.81	10.95	95,486	+0.01(+0.09%)
May 25, 2006	10.69	11.17	10.49	10.94	81,879	+0.41(+3.89%)
May 24, 2006	10.18	10.56	10.01	10.53	44,664	-0.02(-0.19%)
May 23, 2006	10.54	10.82	10.34	10.55	43,405	+0.07(+0.67%)
May 22, 2006	10.53	10.83	10.26	10.48	44,798	-0.15(-1.41%)
May 19, 2006	10.64	11.27	10.38	10.63	84,396	-0.10(-0.93%)
May 18, 2006	10.69	10.75	10.27	10.73	34,237	+0.08(+0.75%)
May 17, 2006	11.20	11.20	10.40	10.65	182,728	-0.75(-6.58%)
May 16, 2006	11.45	11.50	11.31	11.40	90,467	+0.05(+0.44%)
May 15, 2006	10.88	11.66	10.88	11.35	53,946	+0.39(+3.56%)
May 12, 2006	11.35	11.50	10.94	10.96	89,985	-0.54(-4.70%)
May 11, 2006	11.27	11.90	11.27	11.50	85,050	-0.33(-2.79%)
May 10, 2006	12.02	12.02	11.50	11.83	49,621	-0.07(-0.59%)
May 09, 2006	12.08	12.08	11.80	11.90	20,814	-0.10(-0.83%)
May 08, 2006	11.81	12.29	11.81	12.00	29,108	+0.00(+0.00%)
May 05, 2006	11.46	12.00	11.37	12.00	23,767	+0.52(+4.53%)
May 04, 2006	11.50	11.50	11.08	11.48	21,620	+0.02(+0.17%)
May 03, 2006	11.16	11.50	10.82	11.46	79,161	+0.27(+2.41%)
May 02, 2006	11.70	11.70	11.08	11.19	64,453	-0.46(-3.95%)
May 01, 2006	11.91	12.14	11.60	11.65	34,233	-0.39(-3.24%)
Apr 28, 2006	11.94	12.48	11.89	12.04	34,700	+0.03(+0.25%)
Apr 27, 2006	12.32	12.42	12.00	12.01	33,640	-0.28(-2.28%)
Apr 26, 2006	13.00	13.20	12.14	12.29	34,401	-0.62(-4.80%)
Apr 25, 2006	12.98	13.31	11.96	12.91	216,299	+0.06(+0.47%)
Apr 24, 2006	12.72	13.03	12.60	12.85	16,143	+0.28(+2.23%)
Apr 21, 2006	12.80	13.04	12.44	12.57	27,001	-0.01(-0.08%)
Apr 20, 2006	12.95	13.04	12.58	12.58	13,369	-0.46(-3.53%)
Apr 19, 2006	12.82	13.08	12.07	13.04	68,639	+0.01(+0.08%)
Apr 18, 2006	12.64	13.33	12.80	13.03	142,750	+0.39(+3.09%)
Apr 17, 2006	11.77	12.90	11.77	12.64	92,606	+1.02(+8.78%)
Apr 13, 2006	11.54	11.89	11.49	11.62	137,097	+0.54(+4.87%)
Apr 12, 2006	11.01	11.20	10.61	11.08	50,769	+0.07(+0.64%)
Apr 11, 2006	11.13	11.13	10.99	11.01	33,318	+0.01(+0.09%)
Apr 10, 2006	11.58	11.58	11.00	11.00	35,918	-0.45(-3.93%)
Apr 07, 2006	12.06	12.06	11.41	11.45	31,229	-0.54(-4.50%)
Apr 06, 2006	12.25	12.26	11.79	11.99	17,741	-0.19(-1.56%)
Apr 05, 2006	12.11	12.98	11.66	12.18	8,370	-0.11(-0.90%)
Apr 04, 2006	12.49	13.00	11.90	12.29	47,910	-0.20(-1.60%)

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.