Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.26	10.28	10.18	10.20	6,586	+0.03(+0.27%)
Jun 29, 2006	10.01	10.26	10.01	10.18	40,077	+0.25(+2.53%)
Jun 28, 2006	10.05	10.05	9.862	9.925	18,085	-0.22(-2.12%)
Jun 27, 2006	10.07	10.21	10.07	10.14	2,456	+0.07(+0.71%)
Jun 26, 2006	10.04	10.13	9.880	10.07	9,712	+0.04(+0.36%)
Jun 23, 2006	9.853	10.08	9.835	10.03	13,954	+0.33(+3.42%)
Jun 22, 2006	9.782	9.782	9.620	9.701	5,358	-0.09(-0.91%)
Jun 21, 2006	9.737	9.826	9.737	9.791	9,042	+0.10(+1.02%)
Jun 20, 2006	9.629	9.755	9.629	9.692	1,786	-0.13(-1.37%)
Jun 19, 2006	10.03	10.07	9.809	9.826	15,629	-0.34(-3.35%)
Jun 16, 2006	10.10	10.20	10.04	10.17	4,912	+0.16(+1.61%)
Jun 15, 2006	9.853	10.01	9.853	10.01	11,833	+0.24(+2.48%)
Jun 14, 2006	9.692	9.773	9.683	9.764	5,581	+0.04(+0.44%)
Jun 13, 2006	9.970	9.970	9.638	9.721	20,876	-0.43(-4.21%)
Jun 12, 2006	10.21	10.28	10.15	10.15	2,790	-0.38(-3.57%)
Jun 09, 2006	10.30	10.53	10.24	10.53	14,066	+0.23(+2.26%)
Jun 08, 2006	10.32	10.43	10.05	10.29	13,508	-0.37(-3.44%)
Jun 07, 2006	10.64	10.70	10.58	10.66	6,028	-0.07(-0.67%)
Jun 06, 2006	10.97	10.97	10.67	10.73	8,484	-0.06(-0.58%)
Jun 05, 2006	10.78	10.86	10.78	10.79	6,474	-0.32(-2.90%)
Jun 02, 2006	11.11	11.21	11.11	11.12	5,916	-0.21(-1.90%)
Jun 01, 2006	11.13	11.33	11.13	11.33	7,814	+0.46(+4.20%)
May 31, 2006	10.76	11.00	10.76	10.87	6,921	+0.04(+0.33%)
May 30, 2006	10.91	11.15	10.77	10.84	17,861	-0.37(-3.28%)
May 26, 2006	11.27	11.28	11.13	11.21	21,434	-0.22(-1.96%)
May 25, 2006	11.52	11.52	11.43	11.43	4,465	-0.09(-0.78%)
May 24, 2006	11.56	11.59	11.42	11.52	7,479	-0.13(-1.08%)
May 23, 2006	11.58	11.74	11.54	11.64	2,456	+0.14(+1.25%)
May 22, 2006	11.55	11.64	11.42	11.50	16,968	-0.12(-1.00%)
May 19, 2006	11.57	11.73	11.56	11.62	7,368	-0.33(-2.77%)
May 18, 2006	11.91	12.00	11.86	11.95	9,712	+0.12(+0.98%)
May 17, 2006	11.93	12.07	11.81	11.83	23,778	-0.19(-1.56%)
May 16, 2006	11.95	12.07	11.90	12.02	30,030	+0.39(+3.31%)
May 15, 2006	11.57	11.65	11.47	11.64	26,904	+0.09(+0.78%)
May 12, 2006	11.45	11.60	11.45	11.55	24,560	+0.06(+0.55%)
May 11, 2006	11.65	11.69	11.48	11.48	15,852	-0.44(-3.68%)
May 10, 2006	11.83	12.05	11.83	11.92	30,142	-0.13(-1.11%)
May 09, 2006	11.86	12.07	11.85	12.06	28,802	-0.07(-0.59%)
May 08, 2006	12.06	12.17	12.06	12.13	22,997	+0.16(+1.35%)
May 05, 2006	11.91	12.07	11.90	11.97	6,028	+0.07(+0.60%)
May 04, 2006	11.83	11.90	11.81	11.90	14,401	+0.10(+0.84%)
May 03, 2006	11.73	11.82	11.73	11.80	2,679	+0.20(+1.70%)
May 02, 2006	11.69	11.69	11.59	11.60	28,020	-0.20(-1.67%)
May 01, 2006	11.98	11.98	11.76	11.80	7,368	-0.09(-0.75%)
Apr 28, 2006	11.75	11.91	11.73	11.89	11,610	+0.04(+0.38%)
Apr 27, 2006	11.85	11.90	11.70	11.84	32,151	-0.18(-1.49%)
Apr 26, 2006	11.86	12.05	11.86	12.02	17,973	-0.05(-0.44%)
Apr 25, 2006	11.90	12.17	11.90	12.07	34,049	-0.17(-1.39%)
Apr 24, 2006	12.09	12.98	12.07	12.24	37,733	-0.07(-0.58%)
Apr 21, 2006	12.18	12.32	12.17	12.32	10,382	-0.08(-0.65%)
Apr 20, 2006	12.31	12.40	12.10	12.40	17,861	-0.35(-2.74%)
Apr 19, 2006	12.94	13.26	12.59	12.75	16,857	-0.60(-4.50%)
Apr 18, 2006	13.14	13.44	13.14	13.35	27,686	+0.37(+2.83%)
Apr 17, 2006	12.90	13.08	12.88	12.98	16,299	+0.00(+0.00%)
Apr 13, 2006	12.92	13.15	12.92	12.98	6,474	+0.06(+0.49%)
Apr 12, 2006	12.66	12.93	12.66	12.92	14,289	+0.19(+1.48%)
Apr 11, 2006	12.96	12.96	12.71	12.73	22,997	-0.36(-2.74%)
Apr 10, 2006	13.17	13.26	13.08	13.09	23,667	-0.05(-0.41%)
Apr 07, 2006	13.32	13.35	13.00	13.14	19,089	-0.26(-1.94%)
Apr 06, 2006	13.28	13.46	13.21	13.40	19,089	+0.21(+1.56%)
Apr 05, 2006	13.02	13.33	13.02	13.19	26,792	+0.09(+0.68%)
Apr 04, 2006	13.12	13.25	12.98	13.10	11,721	+0.21(+1.67%)

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.