Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.40	11.44	11.18	11.30	37,857,604	+0.01(+0.10%)
Jun 29, 2006	11.24	11.32	10.97	11.29	50,629,384	+0.20(+1.77%)
Jun 28, 2006	10.94	11.16	10.89	11.09	31,052,418	+0.19(+1.77%)
Jun 27, 2006	11.46	11.49	10.88	10.90	63,237,816	-0.57(-4.95%)
Jun 26, 2006	11.56	11.61	11.42	11.46	26,644,616	-0.11(-0.93%)
Jun 23, 2006	11.67	11.68	11.50	11.57	36,403,072	-0.00(-0.03%)
Jun 22, 2006	11.77	11.88	11.56	11.58	29,104,850	-0.28(-2.37%)
Jun 21, 2006	11.64	11.92	11.61	11.86	37,132,096	+0.22(+1.89%)
Jun 20, 2006	11.60	11.77	11.55	11.64	25,623,890	+0.02(+0.20%)
Jun 19, 2006	11.73	11.88	11.58	11.61	36,366,380	-0.07(-0.56%)
Jun 16, 2006	11.83	11.91	11.61	11.68	36,560,828	-0.18(-1.48%)
Jun 15, 2006	11.85	11.95	11.59	11.86	60,406,952	+0.03(+0.25%)
Jun 14, 2006	11.78	11.98	11.68	11.83	32,019,752	+0.06(+0.49%)
Jun 13, 2006	11.62	12.03	11.61	11.77	48,206,052	+0.15(+1.33%)
Jun 12, 2006	11.85	12.00	11.59	11.61	27,550,064	-0.18(-1.54%)
Jun 09, 2006	12.00	12.11	11.71	11.80	35,629,804	-0.25(-2.05%)
Jun 08, 2006	12.27	12.37	11.68	12.04	57,709,008	-0.27(-2.16%)
Jun 07, 2006	12.16	12.62	12.15	12.31	39,058,112	+0.12(+1.01%)
Jun 06, 2006	12.64	12.70	12.12	12.19	54,343,092	-0.35(-2.80%)
Jun 05, 2006	12.47	12.57	12.37	12.54	32,966,938	-0.05(-0.40%)
Jun 02, 2006	12.69	12.89	12.36	12.59	35,906,812	-0.17(-1.36%)
Jun 01, 2006	12.66	12.77	12.54	12.76	32,500,730	+0.10(+0.82%)
May 31, 2006	12.81	12.85	12.49	12.66	52,539,652	-0.15(-1.20%)
May 30, 2006	13.12	13.15	12.77	12.81	49,868,856	-0.38(-2.89%)
May 26, 2006	13.27	13.35	12.98	13.19	66,907,420	+0.12(+0.94%)
May 25, 2006	12.65	13.12	12.39	13.07	144,104,720	+1.42(+12.19%)
May 24, 2006	11.66	11.82	11.36	11.65	56,854,400	+0.06(+0.50%)
May 23, 2006	11.61	11.87	11.55	11.59	57,398,868	+0.11(+0.94%)
May 22, 2006	11.28	11.51	11.14	11.48	52,553,972	+0.03(+0.24%)
May 19, 2006	11.46	11.58	11.28	11.46	74,595,304	+0.02(+0.20%)
May 18, 2006	11.42	11.56	11.21	11.43	54,856,976	+0.05(+0.44%)
May 17, 2006	11.62	11.75	11.31	11.38	83,672,144	-0.30(-2.54%)
May 16, 2006	12.07	12.20	11.65	11.68	59,915,392	-0.37(-3.04%)
May 15, 2006	12.09	12.29	11.92	12.05	41,470,144	-0.10(-0.83%)
May 12, 2006	12.27	12.47	12.14	12.15	42,243,396	-0.20(-1.66%)
May 11, 2006	12.60	12.65	12.27	12.35	38,790,236	-0.22(-1.75%)
May 10, 2006	12.35	12.63	12.34	12.57	52,109,028	+0.28(+2.29%)
May 09, 2006	12.18	12.53	12.08	12.29	89,836,336	+0.21(+1.72%)
May 08, 2006	12.56	12.73	12.00	12.08	137,388,736	-0.41(-3.30%)
May 05, 2006	13.20	13.23	12.35	12.49	141,405,312	-0.66(-5.04%)
May 04, 2006	13.14	13.40	13.09	13.16	49,778,432	-0.02(-0.18%)
May 03, 2006	13.39	13.50	13.04	13.18	32,143,880	-0.22(-1.64%)
May 02, 2006	13.31	13.42	13.27	13.40	28,163,074	+0.16(+1.22%)
May 01, 2006	13.31	13.40	13.14	13.24	35,476,316	-0.03(-0.26%)
Apr 28, 2006	13.40	13.55	13.26	13.27	38,916,984	-0.12(-0.92%)
Apr 27, 2006	13.12	13.44	12.96	13.40	66,536,504	+0.20(+1.49%)
Apr 26, 2006	13.33	13.39	13.14	13.20	59,047,148	-0.10(-0.75%)
Apr 25, 2006	13.54	13.57	13.19	13.30	55,789,976	-0.19(-1.43%)
Apr 24, 2006	13.42	13.54	13.39	13.49	61,446,904	-0.04(-0.31%)
Apr 21, 2006	14.31	14.32	13.44	13.54	148,641,600	-0.65(-4.57%)
Apr 20, 2006	14.60	15.04	14.15	14.18	123,153,720	-1.38(-8.87%)
Apr 19, 2006	15.30	15.75	15.28	15.56	68,172,888	+0.57(+3.78%)
Apr 18, 2006	14.74	15.04	14.62	15.00	25,821,202	+0.33(+2.23%)
Apr 17, 2006	14.82	15.00	14.51	14.67	18,380,502	-0.22(-1.45%)
Apr 13, 2006	14.87	15.01	14.77	14.89	19,476,336	+0.05(+0.31%)
Apr 12, 2006	14.78	14.94	14.74	14.84	14,572,138	+0.06(+0.39%)
Apr 11, 2006	14.77	14.89	14.66	14.78	23,623,738	+0.09(+0.60%)
Apr 10, 2006	14.78	14.84	14.54	14.69	22,471,918	-0.07(-0.44%)
Apr 07, 2006	15.06	15.07	14.69	14.76	29,007,016	-0.21(-1.39%)
Apr 06, 2006	14.87	15.20	14.79	14.97	27,316,536	+0.10(+0.70%)
Apr 05, 2006	15.17	15.23	14.80	14.86	41,786,540	-0.34(-2.21%)
Apr 04, 2006	15.21	15.26	15.01	15.20	20,282,540	+0.15(+1.03%)

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.