Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.46	11.57	11.46	11.51	638,088	+0.09(+0.75%)
Jun 29, 2006	11.32	11.44	11.29	11.42	381,802	+0.20(+1.76%)
Jun 28, 2006	11.23	11.26	11.15	11.23	4,440,882	+0.02(+0.19%)
Jun 27, 2006	11.35	11.35	11.19	11.21	656,994	-0.15(-1.31%)
Jun 26, 2006	11.35	11.37	11.30	11.35	210,595	-0.03(-0.28%)
Jun 23, 2006	11.31	11.42	11.30	11.39	134,444	+0.03(+0.30%)
Jun 22, 2006	11.37	11.38	11.31	11.35	305,126	-0.08(-0.72%)
Jun 21, 2006	11.36	11.48	11.36	11.43	155,977	+0.08(+0.74%)
Jun 20, 2006	11.42	11.43	11.35	11.35	255,235	-0.05(-0.43%)
Jun 19, 2006	11.50	11.53	11.37	11.40	308,277	-0.10(-0.86%)
Jun 16, 2006	11.55	11.55	11.48	11.50	273,616	-0.02(-0.20%)
Jun 15, 2006	11.40	11.58	11.38	11.52	276,242	+0.16(+1.41%)
Jun 14, 2006	11.38	11.39	11.29	11.36	671,174	+0.01(+0.08%)
Jun 13, 2006	11.35	11.48	11.35	11.35	405,435	-0.05(-0.40%)
Jun 12, 2006	11.53	11.56	11.39	11.40	660,670	-0.14(-1.19%)
Jun 09, 2006	11.60	11.62	11.54	11.54	347,140	-0.06(-0.53%)
Jun 08, 2006	11.58	11.62	11.44	11.60	516,247	+0.00(+0.00%)
Jun 07, 2006	11.57	11.69	11.56	11.60	598,174	+0.07(+0.58%)
Jun 06, 2006	11.56	11.58	11.45	11.53	245,256	+0.00(+0.02%)
Jun 05, 2006	11.70	11.70	11.50	11.53	368,147	-0.18(-1.53%)
Jun 02, 2006	11.70	11.74	11.66	11.71	3,495,566	+0.03(+0.23%)
Jun 01, 2006	11.50	11.68	11.50	11.68	634,411	+0.17(+1.46%)
May 31, 2006	11.44	11.51	11.43	11.51	784,086	+0.10(+0.90%)
May 30, 2006	11.48	11.53	11.40	11.41	393,881	-0.17(-1.48%)
May 26, 2006	11.53	11.59	11.51	11.58	269,940	+0.08(+0.68%)
May 25, 2006	11.41	11.50	11.41	11.50	624,433	+0.10(+0.92%)
May 24, 2006	11.30	11.40	11.24	11.40	606,052	+0.06(+0.54%)
May 23, 2006	11.40	11.45	11.34	11.34	497,341	-0.08(-0.67%)
May 22, 2006	11.42	11.49	11.38	11.41	625,483	-0.06(-0.55%)
May 19, 2006	11.48	11.51	11.39	11.48	860,237	-0.00(-0.02%)
May 18, 2006	11.52	11.58	11.48	11.48	414,363	-0.07(-0.61%)
May 17, 2006	11.65	11.71	11.55	11.55	903,301	-0.15(-1.27%)
May 16, 2006	11.68	11.72	11.66	11.70	1,007,811	+0.03(+0.29%)
May 15, 2006	11.51	11.66	11.50	11.66	380,226	+0.16(+1.36%)
May 12, 2006	11.54	11.59	11.50	11.51	555,110	-0.04(-0.35%)
May 11, 2006	11.64	11.64	11.54	11.55	616,555	-0.07(-0.59%)
May 10, 2006	11.62	11.65	11.59	11.62	2,030,327	+0.00(+0.03%)
May 09, 2006	11.68	11.70	11.60	11.61	436,420	-0.10(-0.83%)
May 08, 2006	11.70	11.72	11.67	11.71	551,959	+0.00(+0.02%)
May 05, 2006	11.61	11.72	11.60	11.71	445,348	+0.14(+1.22%)
May 04, 2006	11.55	11.61	11.55	11.57	415,413	+0.04(+0.38%)
May 03, 2006	11.62	11.63	11.52	11.52	715,813	-0.12(-1.00%)
May 02, 2006	11.71	11.71	11.62	11.64	749,425	-0.04(-0.34%)
May 01, 2006	11.75	11.81	11.65	11.68	610,778	-0.09(-0.78%)
Apr 28, 2006	11.64	11.78	11.64	11.77	1,358,103	+0.13(+1.10%)
Apr 27, 2006	11.68	11.71	11.60	11.64	642,814	-0.04(-0.34%)
Apr 26, 2006	11.72	11.74	11.65	11.68	490,513	+0.00(+0.02%)
Apr 25, 2006	11.76	11.77	11.65	11.68	1,413,246	-0.09(-0.74%)
Apr 24, 2006	11.77	11.80	11.75	11.77	467,406	-0.05(-0.42%)
Apr 21, 2006	11.84	11.90	11.79	11.82	613,404	-0.03(-0.24%)
Apr 20, 2006	11.75	11.87	11.75	11.85	685,353	+0.11(+0.93%)
Apr 19, 2006	11.80	11.80	11.70	11.74	519,398	-0.03(-0.28%)
Apr 18, 2006	11.71	11.80	11.70	11.77	12,710,818	+0.10(+0.83%)
Apr 17, 2006	11.72	11.75	11.62	11.67	694,806	-0.06(-0.52%)
Apr 13, 2006	11.75	11.77	11.68	11.73	1,227,859	-0.02(-0.16%)
Apr 12, 2006	11.67	11.76	11.67	11.75	432,744	+0.08(+0.70%)
Apr 11, 2006	11.79	11.81	11.62	11.67	1,098,666	-0.11(-0.97%)
Apr 10, 2006	11.80	11.83	11.74	11.78	478,434	-0.05(-0.43%)
Apr 07, 2006	12.00	12.01	11.82	11.84	684,303	-0.15(-1.26%)
Apr 06, 2006	12.04	12.04	11.91	11.99	619,706	-0.08(-0.63%)
Apr 05, 2006	12.06	12.12	12.05	12.06	402,284	-0.04(-0.33%)
Apr 04, 2006	12.05	12.13	12.05	12.10	678,001	+0.02(+0.17%)

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.