Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.84	12.88	12.71	12.88	355,373	+0.04(+0.30%)
Jun 29, 2006	12.63	12.85	12.52	12.84	235,173	+0.26(+2.05%)
Jun 28, 2006	12.77	12.78	12.54	12.59	140,477	-0.14(-1.09%)
Jun 27, 2006	12.92	13.06	12.72	12.72	253,987	-0.19(-1.48%)
Jun 26, 2006	12.69	12.96	12.64	12.92	139,641	+0.29(+2.27%)
Jun 23, 2006	12.74	12.74	12.56	12.63	67,939	-0.16(-1.23%)
Jun 22, 2006	12.76	12.84	12.74	12.79	155,946	+0.02(+0.19%)
Jun 21, 2006	12.56	12.78	12.52	12.76	51,842	+0.20(+1.60%)
Jun 20, 2006	12.49	12.76	12.37	12.56	133,578	+0.04(+0.31%)
Jun 19, 2006	12.58	12.66	12.51	12.52	114,973	-0.03(-0.23%)
Jun 16, 2006	12.89	12.94	12.51	12.55	474,110	-0.50(-3.85%)
Jun 15, 2006	12.82	13.05	12.82	13.05	85,498	+0.29(+2.29%)
Jun 14, 2006	12.84	12.90	12.73	12.76	172,251	-0.11(-0.85%)
Jun 13, 2006	12.92	12.99	12.80	12.87	165,771	-0.05(-0.37%)
Jun 12, 2006	13.06	13.08	12.84	12.92	258,168	-0.21(-1.60%)
Jun 09, 2006	13.08	13.33	12.99	13.13	192,529	+0.02(+0.15%)
Jun 08, 2006	12.90	13.15	12.81	13.11	121,454	+0.17(+1.29%)
Jun 07, 2006	13.22	13.34	12.93	12.94	659,113	-0.23(-1.78%)
Jun 06, 2006	12.98	13.27	12.75	13.18	231,202	+0.25(+1.92%)
Jun 05, 2006	12.63	13.06	12.50	12.93	252,106	+0.29(+2.31%)
Jun 02, 2006	12.56	12.68	12.37	12.64	238,727	+0.15(+1.19%)
Jun 01, 2006	12.47	12.56	12.39	12.49	337,814	+0.05(+0.42%)
May 31, 2006	12.57	12.60	12.35	12.44	127,516	-0.13(-1.07%)
May 30, 2006	12.77	12.77	12.53	12.57	96,996	-0.24(-1.90%)
May 26, 2006	12.83	12.94	12.75	12.82	189,602	+0.02(+0.15%)
May 25, 2006	12.69	12.81	12.68	12.80	273,637	+0.19(+1.48%)
May 24, 2006	12.74	12.82	12.42	12.61	299,977	-0.14(-1.09%)
May 23, 2006	12.87	12.92	12.54	12.75	247,089	-0.04(-0.30%)
May 22, 2006	12.78	13.04	12.68	12.79	189,602	-0.06(-0.45%)
May 19, 2006	12.85	13.01	12.71	12.84	414,742	-0.00(-0.04%)
May 18, 2006	12.74	13.09	12.74	12.85	192,319	+0.14(+1.09%)
May 17, 2006	12.59	12.78	12.56	12.71	138,386	+0.03(+0.23%)
May 16, 2006	12.72	12.86	12.58	12.68	174,969	-0.01(-0.07%)
May 15, 2006	12.58	12.72	12.41	12.69	74,419	+0.11(+0.91%)
May 12, 2006	12.68	12.68	12.35	12.58	122,499	-0.16(-1.24%)
May 11, 2006	13.02	13.04	12.72	12.73	190,438	-0.32(-2.46%)
May 10, 2006	13.16	13.16	12.99	13.05	96,787	-0.07(-0.55%)
May 09, 2006	13.03	13.20	12.97	13.13	233,083	+0.10(+0.77%)
May 08, 2006	13.03	13.11	12.89	13.03	308,339	+0.03(+0.22%)
May 05, 2006	12.98	13.10	12.94	13.00	195,664	+0.06(+0.44%)
May 04, 2006	12.87	12.99	12.82	12.94	131,906	+0.10(+0.75%)
May 03, 2006	12.68	12.93	12.62	12.84	216,359	+0.05(+0.37%)
May 02, 2006	12.91	13.00	12.66	12.80	283,462	-0.15(-1.18%)
May 01, 2006	12.92	13.23	12.92	12.95	236,637	+0.02(+0.15%)
Apr 28, 2006	13.08	13.10	12.87	12.93	148,629	-0.15(-1.13%)
Apr 27, 2006	13.07	13.36	13.01	13.08	125,844	-0.11(-0.83%)
Apr 26, 2006	13.11	13.27	13.11	13.19	212,388	+0.10(+0.73%)
Apr 25, 2006	13.09	13.19	13.06	13.09	412,024	+0.01(+0.07%)
Apr 24, 2006	13.19	13.22	13.05	13.08	344,503	-0.20(-1.51%)
Apr 21, 2006	13.39	13.51	13.16	13.28	227,230	-0.11(-0.86%)
Apr 20, 2006	13.60	13.63	13.38	13.40	345,548	-0.15(-1.09%)
Apr 19, 2006	13.61	13.66	13.49	13.55	501,077	-0.00(-0.04%)
Apr 18, 2006	13.50	13.60	13.46	13.55	456,550	+0.05(+0.39%)
Apr 17, 2006	13.57	13.66	13.47	13.50	153,437	-0.13(-0.98%)
Apr 13, 2006	13.85	13.87	13.63	13.63	66,266	-0.22(-1.55%)
Apr 12, 2006	13.88	13.97	13.82	13.85	180,613	-0.03(-0.24%)
Apr 11, 2006	14.10	14.13	13.88	13.88	507,766	-0.16(-1.12%)
Apr 10, 2006	14.08	14.11	14.00	14.04	321,508	-0.04(-0.31%)
Apr 07, 2006	14.21	14.35	14.01	14.08	123,544	-0.12(-0.88%)
Apr 06, 2006	14.12	14.32	14.12	14.21	145,494	+0.04(+0.27%)
Apr 05, 2006	14.01	14.21	13.82	14.17	96,159	+0.19(+1.33%)
Apr 04, 2006	14.14	14.21	13.84	13.98	244,162	-0.17(-1.18%)

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.