Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.95	12.11	11.79	11.99	4,944,662	+0.04(+0.35%)
Jun 29, 2006	11.64	11.95	11.44	11.94	6,682,689	+0.47(+4.09%)
Jun 28, 2006	11.46	11.62	11.32	11.48	4,061,649	+0.08(+0.73%)
Jun 27, 2006	11.21	11.69	11.21	11.39	5,066,958	-0.05(-0.43%)
Jun 26, 2006	11.35	11.47	11.22	11.44	3,267,650	+0.09(+0.78%)
Jun 23, 2006	11.24	11.47	11.22	11.35	4,501,967	+0.24(+2.13%)
Jun 22, 2006	11.07	11.26	10.89	11.12	5,603,686	+0.06(+0.55%)
Jun 21, 2006	10.79	11.21	10.76	11.05	6,615,598	+0.36(+3.36%)
Jun 20, 2006	11.12	11.20	10.66	10.70	10,696,530	-0.37(-3.39%)
Jun 19, 2006	11.52	11.52	10.96	11.07	5,489,578	-0.47(-4.04%)
Jun 16, 2006	11.55	11.66	11.34	11.54	6,234,183	-0.19(-1.63%)
Jun 15, 2006	11.20	11.77	11.20	11.73	6,465,040	+0.62(+5.63%)
Jun 14, 2006	10.79	11.20	10.77	11.10	7,483,820	+0.35(+3.22%)
Jun 13, 2006	11.15	11.38	10.66	10.76	8,567,050	-0.51(-4.55%)
Jun 12, 2006	11.84	11.87	11.26	11.27	6,199,053	-0.50(-4.26%)
Jun 09, 2006	11.92	12.02	11.54	11.77	4,943,341	-0.05(-0.45%)
Jun 08, 2006	11.60	11.87	11.17	11.82	15,999,891	-0.15(-1.28%)
Jun 07, 2006	12.50	12.50	11.94	11.98	6,909,848	-0.53(-4.25%)
Jun 06, 2006	12.48	12.75	12.31	12.51	6,714,650	+0.03(+0.21%)
Jun 05, 2006	13.16	13.22	12.45	12.48	6,164,451	-0.57(-4.35%)
Jun 02, 2006	12.87	13.09	12.72	13.05	5,449,165	+0.33(+2.60%)
Jun 01, 2006	12.50	12.76	12.30	12.72	6,447,078	+0.21(+1.71%)
May 31, 2006	12.15	12.53	12.12	12.50	8,386,115	+0.30(+2.50%)
May 30, 2006	12.54	12.60	12.19	12.20	7,053,011	-0.17(-1.39%)
May 26, 2006	12.19	12.46	12.11	12.37	5,873,635	+0.13(+1.08%)
May 25, 2006	11.88	12.24	11.74	12.24	8,896,166	+0.62(+5.29%)
May 24, 2006	11.73	12.21	11.39	11.62	11,258,879	-0.11(-0.90%)
May 23, 2006	12.02	12.25	11.71	11.73	7,914,365	-0.00(-0.02%)
May 22, 2006	11.60	11.86	11.30	11.73	6,778,043	-0.11(-0.91%)
May 19, 2006	11.64	12.02	11.48	11.84	8,111,676	+0.08(+0.69%)
May 18, 2006	12.06	12.18	11.72	11.76	7,409,597	-0.30(-2.50%)
May 17, 2006	12.22	12.41	11.94	12.06	6,707,518	-0.29(-2.31%)
May 16, 2006	12.68	12.68	12.26	12.35	9,547,001	+0.03(+0.23%)
May 15, 2006	12.28	12.45	12.09	12.32	7,904,063	-0.37(-2.91%)
May 12, 2006	13.22	13.22	12.63	12.69	6,568,582	-0.53(-4.04%)
May 11, 2006	13.63	13.82	13.16	13.22	7,059,350	-0.23(-1.73%)
May 10, 2006	13.36	13.48	13.19	13.45	5,257,665	+0.08(+0.59%)
May 09, 2006	13.19	13.40	13.12	13.37	5,415,356	+0.21(+1.60%)
May 08, 2006	13.52	13.52	12.94	13.16	9,103,250	-0.36(-2.63%)
May 05, 2006	13.57	13.61	13.34	13.52	7,309,225	+0.17(+1.31%)
May 04, 2006	13.39	13.65	13.14	13.35	8,723,419	-0.07(-0.54%)
May 03, 2006	13.58	13.62	13.18	13.42	7,840,406	-0.16(-1.20%)
May 02, 2006	13.47	13.66	13.39	13.58	10,133,123	+0.28(+2.14%)
May 01, 2006	13.23	13.45	13.16	13.30	8,588,445	+0.24(+1.84%)
Apr 28, 2006	12.72	13.21	12.71	13.06	8,806,095	+0.43(+3.40%)
Apr 27, 2006	12.79	12.96	12.27	12.63	10,798,223	-0.39(-2.97%)
Apr 26, 2006	13.16	13.72	12.95	13.01	9,815,366	-0.00(-0.03%)
Apr 25, 2006	13.36	13.47	12.73	13.02	7,050,634	-0.23(-1.77%)
Apr 24, 2006	13.44	13.44	13.02	13.25	5,796,771	-0.21(-1.57%)
Apr 21, 2006	13.43	13.61	13.22	13.46	5,003,565	+0.18(+1.33%)
Apr 20, 2006	13.49	13.53	12.97	13.29	7,301,036	-0.31(-2.31%)
Apr 19, 2006	13.21	13.74	13.21	13.60	7,837,236	+0.39(+2.95%)
Apr 18, 2006	12.90	13.25	13.02	13.21	5,928,576	+0.31(+2.44%)
Apr 17, 2006	12.91	12.98	12.73	12.90	4,811,536	+0.18(+1.41%)
Apr 13, 2006	12.43	12.72	12.26	12.72	5,106,314	+0.28(+2.27%)
Apr 12, 2006	12.65	12.66	12.40	12.43	3,831,584	-0.13(-1.07%)
Apr 11, 2006	12.70	12.95	12.42	12.57	11,366,912	+0.20(+1.65%)
Apr 10, 2006	12.15	12.37	12.08	12.36	5,503,049	+0.39(+3.26%)
Apr 07, 2006	12.17	12.25	11.89	11.97	4,391,293	-0.23(-1.88%)
Apr 06, 2006	12.33	12.39	12.07	12.20	5,622,968	-0.08(-0.65%)
Apr 05, 2006	12.30	12.30	12.00	12.28	6,694,047	+0.17(+1.41%)
Apr 04, 2006	12.06	12.17	11.85	12.11	5,976,649	+0.01(+0.08%)

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.