Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.37	13.41	13.18	13.38	443,544	+0.01(+0.06%)
Jun 29, 2006	12.55	13.37	12.55	13.37	324,520	+0.86(+6.90%)
Jun 28, 2006	12.65	12.72	12.35	12.51	167,521	-0.12(-0.96%)
Jun 27, 2006	12.84	12.95	12.57	12.63	163,411	-0.17(-1.33%)
Jun 26, 2006	12.65	12.84	12.62	12.80	157,328	+0.23(+1.81%)
Jun 23, 2006	12.50	12.68	12.42	12.58	108,173	+0.03(+0.26%)
Jun 22, 2006	12.61	12.69	12.36	12.54	103,241	-0.09(-0.74%)
Jun 21, 2006	12.37	12.72	12.37	12.64	143,354	+0.27(+2.16%)
Jun 20, 2006	12.57	12.69	12.31	12.37	192,345	-0.22(-1.77%)
Jun 19, 2006	12.98	12.98	12.57	12.59	263,364	-0.39(-3.00%)
Jun 16, 2006	12.98	13.03	12.75	12.98	663,672	+0.00(+0.00%)
Jun 15, 2006	12.56	13.05	12.56	12.98	192,509	+0.52(+4.16%)
Jun 14, 2006	12.43	12.54	12.28	12.46	261,556	+0.01(+0.10%)
Jun 13, 2006	12.46	12.75	12.41	12.45	421,186	-0.03(-0.23%)
Jun 12, 2006	12.90	12.90	12.47	12.48	255,966	-0.43(-3.33%)
Jun 09, 2006	12.83	12.99	12.72	12.91	334,877	+0.14(+1.08%)
Jun 08, 2006	12.86	12.94	12.49	12.77	350,824	-0.11(-0.85%)
Jun 07, 2006	12.65	13.10	12.60	12.88	348,358	+0.21(+1.63%)
Jun 06, 2006	12.76	12.90	12.53	12.67	324,849	-0.09(-0.70%)
Jun 05, 2006	12.98	13.00	12.74	12.76	415,925	-0.19(-1.50%)
Jun 02, 2006	13.32	13.33	12.91	12.96	296,573	-0.37(-2.74%)
Jun 01, 2006	13.38	13.54	13.14	13.32	446,668	+0.12(+0.92%)
May 31, 2006	12.35	13.26	12.35	13.20	581,967	+0.92(+7.46%)
May 30, 2006	12.65	12.65	12.28	12.28	182,316	-0.39(-3.10%)
May 26, 2006	12.63	12.73	12.58	12.68	85,651	+0.13(+1.03%)
May 25, 2006	12.75	12.79	12.46	12.55	271,255	-0.11(-0.83%)
May 24, 2006	12.69	12.72	12.25	12.65	361,510	+0.00(+0.00%)
May 23, 2006	12.80	12.87	12.54	12.65	345,070	-0.06(-0.51%)
May 22, 2006	12.69	12.92	12.41	12.72	298,381	-0.02(-0.13%)
May 19, 2006	12.81	12.90	12.58	12.73	308,409	-0.09(-0.73%)
May 18, 2006	13.23	13.46	12.73	12.83	762,968	+0.29(+2.30%)
May 17, 2006	12.65	12.65	12.45	12.54	188,235	-0.15(-1.21%)
May 16, 2006	12.59	12.81	12.58	12.69	135,956	+0.10(+0.81%)
May 15, 2006	12.37	12.71	12.21	12.59	271,255	+0.12(+0.94%)
May 12, 2006	12.88	12.88	12.45	12.47	254,816	-0.40(-3.12%)
May 11, 2006	13.06	13.07	12.63	12.88	334,384	-0.12(-0.91%)
May 10, 2006	13.32	13.32	12.84	12.99	408,034	-0.27(-2.05%)
May 09, 2006	13.31	13.33	13.05	13.26	365,948	-0.04(-0.30%)
May 08, 2006	13.58	13.58	13.29	13.31	200,564	-0.28(-2.03%)
May 05, 2006	13.78	13.97	13.40	13.58	361,510	-0.20(-1.47%)
May 04, 2006	13.07	13.79	13.07	13.78	683,236	+0.81(+6.22%)
May 03, 2006	12.75	13.04	12.75	12.98	512,920	+0.22(+1.72%)
May 02, 2006	12.57	12.77	12.50	12.76	507,823	+0.14(+1.12%)
May 01, 2006	12.68	12.75	12.48	12.62	257,117	-0.06(-0.48%)
Apr 28, 2006	12.27	12.70	12.23	12.68	241,335	+0.37(+3.00%)
Apr 27, 2006	12.17	12.47	12.09	12.31	180,837	+0.11(+0.90%)
Apr 26, 2006	12.29	12.49	12.20	12.20	245,774	-0.09(-0.76%)
Apr 25, 2006	12.52	12.52	12.25	12.29	242,486	-0.26(-2.10%)
Apr 24, 2006	12.53	12.55	12.42	12.55	253,829	+0.00(+0.03%)
Apr 21, 2006	12.73	12.73	12.53	12.55	370,880	+0.09(+0.68%)
Apr 20, 2006	12.25	12.53	12.23	12.47	226,375	+0.14(+1.12%)
Apr 19, 2006	12.15	12.36	12.06	12.33	340,302	+0.18(+1.47%)
Apr 18, 2006	11.72	12.17	11.76	12.15	157,657	+0.43(+3.67%)
Apr 17, 2006	11.88	12.08	11.72	11.72	215,689	-0.16(-1.36%)
Apr 13, 2006	11.56	12.00	11.60	11.88	255,473	+0.32(+2.77%)
Apr 12, 2006	11.45	11.68	11.45	11.56	208,291	+0.11(+0.96%)
Apr 11, 2006	11.70	11.75	11.40	11.45	232,951	-0.25(-2.11%)
Apr 10, 2006	11.58	11.81	11.57	11.70	236,074	+0.17(+1.51%)
Apr 07, 2006	11.79	11.94	11.51	11.52	234,102	-0.27(-2.27%)
Apr 06, 2006	11.76	11.96	11.70	11.79	472,314	-0.04(-0.31%)
Apr 05, 2006	11.76	11.88	11.63	11.83	159,630	+0.08(+0.69%)
Apr 04, 2006	11.74	11.94	11.69	11.75	241,828	-0.01(-0.07%)

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.