Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.44	13.70	13.39	13.50	44,990	+0.06(+0.42%)
Jun 29, 2006	13.47	13.53	13.37	13.44	22,662	+0.07(+0.52%)
Jun 28, 2006	13.37	13.75	13.37	13.37	73,651	-0.05(-0.41%)
Jun 27, 2006	13.28	13.65	13.23	13.43	76,317	+0.12(+0.90%)
Jun 26, 2006	13.20	13.31	12.99	13.31	87,648	+0.18(+1.35%)
Jun 23, 2006	12.81	13.38	12.78	13.13	145,303	+0.35(+2.75%)
Jun 22, 2006	12.63	12.84	12.53	12.78	81,650	+0.12(+0.95%)
Jun 21, 2006	12.30	12.69	12.30	12.66	60,321	+0.12(+0.93%)
Jun 20, 2006	12.56	12.72	12.54	12.54	24,328	+0.03(+0.24%)
Jun 19, 2006	12.66	12.71	12.51	12.51	73,318	-0.21(-1.65%)
Jun 16, 2006	12.80	12.80	12.66	12.72	34,659	-0.08(-0.63%)
Jun 15, 2006	11.97	12.90	11.93	12.80	163,966	+0.88(+7.35%)
Jun 14, 2006	12.00	12.08	11.83	11.93	101,312	-0.11(-0.92%)
Jun 13, 2006	12.16	12.36	12.03	12.04	91,648	-0.18(-1.50%)
Jun 12, 2006	12.67	12.67	12.20	12.22	62,320	-0.47(-3.71%)
Jun 09, 2006	12.38	12.97	12.38	12.69	36,325	+0.15(+1.20%)
Jun 08, 2006	12.45	12.54	12.31	12.54	56,988	-0.25(-1.94%)
Jun 07, 2006	13.09	13.09	12.67	12.79	31,660	-0.30(-2.30%)
Jun 06, 2006	13.17	13.20	13.09	13.09	18,329	-0.15(-1.11%)
Jun 05, 2006	13.04	13.29	13.04	13.24	79,983	+0.20(+1.54%)
Jun 02, 2006	13.20	13.29	12.90	13.04	48,990	+0.06(+0.44%)
Jun 01, 2006	12.72	13.05	12.71	12.98	63,320	+0.26(+2.00%)
May 31, 2006	12.69	12.86	12.60	12.73	43,991	-0.05(-0.42%)
May 30, 2006	12.75	12.82	12.72	12.78	21,662	+0.02(+0.12%)
May 26, 2006	12.68	12.82	12.68	12.76	33,326	+0.16(+1.29%)
May 25, 2006	12.41	12.73	12.41	12.60	33,659	+0.12(+0.96%)
May 24, 2006	12.54	12.55	12.41	12.48	43,991	-0.07(-0.60%)
May 23, 2006	12.56	12.67	12.38	12.56	98,646	-0.02(-0.12%)
May 22, 2006	12.30	12.64	12.16	12.57	75,984	+0.07(+0.60%)
May 19, 2006	12.68	12.68	12.24	12.50	96,980	-0.28(-2.16%)
May 18, 2006	13.02	13.05	12.68	12.77	46,323	-0.26(-2.02%)
May 17, 2006	13.20	13.21	12.99	13.04	31,327	-0.16(-1.21%)
May 16, 2006	12.98	13.29	12.98	13.20	69,652	+0.22(+1.69%)
May 15, 2006	13.44	13.47	12.90	12.98	36,992	-0.42(-3.14%)
May 12, 2006	13.32	13.41	12.96	13.40	77,317	+0.00(+0.00%)
May 11, 2006	13.64	13.66	13.34	13.40	35,659	-0.19(-1.41%)
May 10, 2006	13.77	13.80	13.53	13.59	20,995	-0.15(-1.11%)
May 09, 2006	13.87	13.88	13.70	13.74	32,660	-0.05(-0.39%)
May 08, 2006	14.10	14.10	13.67	13.80	51,989	-0.26(-1.86%)
May 05, 2006	13.89	14.23	13.79	14.06	46,990	+0.14(+0.99%)
May 04, 2006	13.91	14.14	13.86	13.92	21,662	+0.09(+0.63%)
May 03, 2006	13.82	13.83	13.73	13.83	75,651	-0.09(-0.67%)
May 02, 2006	14.09	14.13	13.83	13.93	40,325	-0.16(-1.15%)
May 01, 2006	14.01	14.15	14.01	14.09	13,663	+0.08(+0.60%)
Apr 28, 2006	14.02	14.02	13.96	14.00	12,997	-0.02(-0.13%)
Apr 27, 2006	14.20	14.20	14.01	14.02	19,662	-0.18(-1.29%)
Apr 26, 2006	14.18	14.28	14.01	14.20	50,656	-0.34(-2.37%)
Apr 25, 2006	14.64	14.64	14.45	14.55	36,992	-0.11(-0.72%)
Apr 24, 2006	14.63	14.70	14.52	14.65	72,318	+0.03(+0.18%)
Apr 21, 2006	14.24	14.83	14.10	14.63	72,651	+0.44(+3.09%)
Apr 20, 2006	14.24	14.25	14.04	14.19	103,979	-0.05(-0.34%)
Apr 19, 2006	13.73	14.24	13.71	14.24	116,309	+0.25(+1.78%)
Apr 18, 2006	13.82	14.10	13.82	13.99	82,649	+0.18(+1.30%)
Apr 17, 2006	13.58	13.86	13.58	13.81	46,990	+0.26(+1.88%)
Apr 13, 2006	13.93	13.93	13.55	13.55	33,659	-0.38(-2.69%)
Apr 12, 2006	13.91	14.00	13.80	13.93	23,995	+0.07(+0.48%)
Apr 11, 2006	13.89	14.03	13.84	13.86	44,324	+0.07(+0.54%)
Apr 10, 2006	13.62	13.80	13.62	13.79	39,991	+0.15(+1.10%)
Apr 07, 2006	13.82	13.85	13.64	13.64	19,662	-0.18(-1.30%)
Apr 06, 2006	13.77	13.82	13.73	13.82	24,661	+0.01(+0.04%)
Apr 05, 2006	13.76	13.93	13.76	13.81	53,655	-0.01(-0.07%)
Apr 04, 2006	13.96	14.12	13.64	13.82	62,654	-0.28(-2.00%)

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.