Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.01	10.19	9.950	9.970	589,700	-0.04(-0.40%)
Jun 29, 2006	9.460	10.07	9.450	10.01	643,000	+0.62(+6.60%)
Jun 28, 2006	9.060	9.390	9.020	9.390	221,900	+0.36(+3.99%)
Jun 27, 2006	8.560	9.130	8.510	9.030	1,016,000	+0.48(+5.61%)
Jun 26, 2006	9.800	9.800	8.250	8.550	1,793,500	-1.57(-15.51%)
Jun 23, 2006	9.710	10.18	9.710	10.12	206,700	+0.51(+5.31%)
Jun 22, 2006	10.00	10.00	9.470	9.610	289,300	-0.41(-4.09%)
Jun 21, 2006	9.900	10.24	9.900	10.02	163,300	+0.14(+1.42%)
Jun 20, 2006	9.850	10.00	9.850	9.880	116,700	-0.03(-0.30%)
Jun 19, 2006	10.03	10.12	9.860	9.910	170,200	-0.12(-1.20%)
Jun 16, 2006	10.11	10.16	9.980	10.03	444,700	-0.08(-0.79%)
Jun 15, 2006	10.10	10.25	9.990	10.11	119,300	+0.11(+1.10%)
Jun 14, 2006	10.15	10.21	9.800	10.00	143,100	-0.15(-1.48%)
Jun 13, 2006	10.25	10.58	10.14	10.15	151,800	-0.09(-0.88%)
Jun 12, 2006	10.48	10.49	10.24	10.24	47,300	-0.34(-3.21%)
Jun 09, 2006	10.64	10.75	10.43	10.58	141,500	-0.06(-0.56%)
Jun 08, 2006	10.29	10.73	10.08	10.64	123,500	+0.33(+3.20%)
Jun 07, 2006	10.39	10.65	10.28	10.31	81,300	-0.08(-0.77%)
Jun 06, 2006	10.20	10.49	10.15	10.39	127,200	+0.23(+2.26%)
Jun 05, 2006	10.58	10.58	10.13	10.16	213,600	-0.50(-4.69%)
Jun 02, 2006	10.96	11.00	10.40	10.66	84,000	-0.25(-2.29%)
Jun 01, 2006	10.78	10.94	10.75	10.91	199,200	+0.13(+1.21%)
May 31, 2006	10.49	10.85	10.49	10.78	260,100	+0.29(+2.76%)
May 30, 2006	10.76	10.76	10.40	10.49	100,300	-0.27(-2.51%)
May 26, 2006	10.65	11.04	10.62	10.76	86,800	+0.18(+1.70%)
May 25, 2006	10.45	10.60	10.37	10.58	234,700	+0.22(+2.12%)
May 24, 2006	10.22	10.42	9.950	10.36	196,500	+0.12(+1.17%)
May 23, 2006	10.45	10.55	10.20	10.24	198,200	-0.13(-1.25%)
May 22, 2006	10.15	10.56	10.10	10.37	419,400	-0.09(-0.86%)
May 19, 2006	10.57	10.58	10.30	10.46	249,800	-0.10(-0.95%)
May 18, 2006	10.11	10.64	10.10	10.56	416,200	+0.45(+4.45%)
May 17, 2006	10.05	10.29	9.800	10.11	1,233,400	-0.16(-1.56%)
May 16, 2006	10.65	10.75	10.27	10.27	518,200	-0.37(-3.48%)
May 15, 2006	10.80	10.84	10.59	10.64	368,700	-0.18(-1.66%)
May 12, 2006	10.85	10.90	10.80	10.82	289,700	-0.07(-0.64%)
May 11, 2006	10.79	10.90	10.78	10.89	371,000	+0.09(+0.83%)
May 10, 2006	10.96	10.99	10.75	10.80	522,600	-0.16(-1.46%)
May 09, 2006	11.60	11.61	10.84	10.96	518,700	-0.98(-8.21%)
May 08, 2006	11.90	11.99	11.81	11.94	120,500	+0.03(+0.25%)
May 05, 2006	11.80	12.00	11.75	11.91	156,100	+0.11(+0.93%)
May 04, 2006	12.06	12.07	11.80	11.80	150,500	-0.26(-2.16%)
May 03, 2006	12.17	12.22	12.05	12.06	213,500	-0.11(-0.90%)
May 02, 2006	12.17	12.26	12.10	12.17	137,400	-0.03(-0.25%)
May 01, 2006	12.20	12.29	12.05	12.20	624,300	-0.03(-0.25%)
Apr 28, 2006	12.26	12.43	12.12	12.23	89,900	-0.02(-0.16%)
Apr 27, 2006	12.44	12.46	12.25	12.25	200,800	-0.20(-1.61%)
Apr 26, 2006	12.37	12.60	12.31	12.45	155,000	+0.08(+0.65%)
Apr 25, 2006	11.98	12.38	11.97	12.37	197,800	+0.39(+3.26%)
Apr 24, 2006	12.10	12.32	11.76	11.98	269,400	-0.08(-0.66%)
Apr 21, 2006	12.46	12.46	11.99	12.06	232,800	-0.15(-1.23%)
Apr 20, 2006	12.44	12.45	12.18	12.21	139,500	-0.23(-1.85%)
Apr 19, 2006	12.60	12.63	12.27	12.44	176,900	-0.24(-1.89%)
Apr 18, 2006	12.48	12.90	12.43	12.68	239,800	+0.21(+1.68%)
Apr 17, 2006	12.40	12.49	12.20	12.47	107,800	+0.13(+1.05%)
Apr 13, 2006	12.10	12.43	11.91	12.34	91,900	+0.24(+1.98%)
Apr 12, 2006	11.95	12.10	11.80	12.10	119,300	+0.14(+1.17%)
Apr 11, 2006	11.96	12.13	11.87	11.96	339,200	-0.04(-0.33%)
Apr 10, 2006	11.98	12.01	11.71	12.00	152,200	+0.10(+0.84%)
Apr 07, 2006	12.01	12.05	11.86	11.90	189,000	-0.09(-0.75%)
Apr 06, 2006	12.30	12.31	11.92	11.99	189,900	-0.32(-2.60%)
Apr 05, 2006	11.97	12.37	11.93	12.31	292,100	+0.34(+2.84%)
Apr 04, 2006	11.96	12.14	11.90	11.97	187,200	-0.17(-1.40%)

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.