Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.87	11.89	11.85	11.86	27,899	+0.08(+0.70%)
Jun 29, 2006	11.51	11.78	11.51	11.78	20,149	+0.21(+1.77%)
Jun 28, 2006	11.55	11.57	11.52	11.57	10,849	+0.02(+0.16%)
Jun 27, 2006	11.66	11.66	11.54	11.55	86,798	-0.08(-0.65%)
Jun 26, 2006	11.59	11.63	11.59	11.63	6,199	+0.03(+0.29%)
Jun 23, 2006	11.54	11.60	11.54	11.60	3,874	+0.03(+0.27%)
Jun 22, 2006	11.59	11.59	11.56	11.56	30,224	-0.07(-0.59%)
Jun 21, 2006	11.66	11.66	11.63	11.63	7,749	+0.14(+1.18%)
Jun 20, 2006	11.56	11.56	11.50	11.50	40,299	+0.01(+0.08%)
Jun 19, 2006	11.66	11.66	11.49	11.49	16,274	-0.14(-1.17%)
Jun 16, 2006	11.63	11.63	11.58	11.62	20,924	+0.04(+0.31%)
Jun 15, 2006	11.51	11.59	11.51	11.59	4,649	+0.22(+1.91%)
Jun 14, 2006	11.41	11.44	11.37	11.37	16,274	-0.03(-0.26%)
Jun 13, 2006	11.49	11.51	11.37	11.40	31,774	-0.12(-1.03%)
Jun 12, 2006	11.68	11.68	11.51	11.52	278,219	-0.16(-1.39%)
Jun 09, 2006	11.73	11.79	11.68	11.68	9,299	-0.05(-0.45%)
Jun 08, 2006	11.67	11.73	11.51	11.73	125,547	-0.02(-0.19%)
Jun 07, 2006	11.80	11.89	11.76	11.76	86,023	-0.04(-0.36%)
Jun 06, 2006	11.86	11.86	11.73	11.80	21,699	-0.03(-0.25%)
Jun 05, 2006	12.02	12.02	11.83	11.83	14,724	-0.22(-1.80%)
Jun 02, 2006	12.03	12.05	12.00	12.05	9,299	+0.03(+0.29%)
Jun 01, 2006	11.95	12.01	11.95	12.01	13,949	+0.15(+1.24%)
May 31, 2006	11.86	11.86	11.81	11.86	57,348	+0.09(+0.72%)
May 30, 2006	11.90	11.90	11.78	11.78	20,149	-0.16(-1.33%)
May 26, 2006	11.93	11.95	11.93	11.94	3,874	+0.07(+0.55%)
May 25, 2006	11.83	11.87	11.80	11.87	18,599	+0.14(+1.23%)
May 24, 2006	11.71	11.77	11.60	11.73	63,548	-0.01(-0.11%)
May 23, 2006	11.88	11.89	11.74	11.74	17,824	-0.05(-0.45%)
May 22, 2006	11.78	11.83	11.71	11.79	30,999	-0.05(-0.38%)
May 19, 2006	11.80	11.87	11.73	11.84	109,272	+0.06(+0.47%)
May 18, 2006	11.94	11.94	11.78	11.78	120,897	-0.07(-0.63%)
May 17, 2006	12.00	12.00	11.86	11.86	44,949	-0.23(-1.87%)
May 16, 2006	12.13	12.13	12.07	12.08	114,697	-0.01(-0.05%)
May 15, 2006	12.05	12.09	12.01	12.09	110,822	+0.01(+0.06%)
May 12, 2006	12.16	12.18	12.08	12.08	59,673	-0.14(-1.18%)
May 11, 2006	12.37	12.37	12.23	12.23	21,699	-0.16(-1.27%)
May 10, 2006	12.36	12.39	12.33	12.38	51,148	-0.02(-0.13%)
May 09, 2006	12.40	12.42	12.39	12.40	16,274	-0.01(-0.06%)
May 08, 2006	12.41	12.41	12.38	12.41	8,524	+0.00(+0.02%)
May 05, 2006	12.35	12.40	12.35	12.40	7,749	+0.14(+1.11%)
May 04, 2006	12.27	12.30	12.27	12.27	8,524	+0.03(+0.29%)
May 03, 2006	12.28	12.28	12.20	12.23	33,324	-0.04(-0.32%)
May 02, 2006	12.25	12.27	12.24	12.27	14,724	+0.06(+0.45%)
May 01, 2006	12.28	12.30	12.21	12.22	47,274	-0.03(-0.25%)
Apr 28, 2006	12.26	12.27	12.25	12.25	27,124	+0.01(+0.05%)
Apr 27, 2006	12.13	12.26	12.13	12.24	39,524	+0.02(+0.16%)
Apr 26, 2006	12.26	12.27	12.22	12.22	42,624	+0.04(+0.33%)
Apr 25, 2006	12.25	12.25	12.17	12.18	43,399	-0.09(-0.71%)
Apr 24, 2006	12.25	12.27	12.22	12.27	18,599	-0.01(-0.08%)
Apr 21, 2006	12.33	12.33	12.24	12.28	34,874	-0.04(-0.32%)
Apr 20, 2006	12.29	12.33	12.29	12.32	12,399	+0.04(+0.36%)
Apr 19, 2006	12.23	12.28	12.23	12.28	61,223	+0.03(+0.23%)
Apr 18, 2006	12.14	12.25	12.14	12.25	25,574	+0.23(+1.90%)
Apr 17, 2006	12.09	12.09	12.00	12.02	19,374	-0.03(-0.26%)
Apr 13, 2006	12.06	12.07	12.01	12.05	11,624	-0.01(-0.09%)
Apr 12, 2006	12.06	12.06	12.04	12.06	6,199	+0.03(+0.25%)
Apr 11, 2006	12.17	12.17	12.03	12.03	27,899	-0.11(-0.89%)
Apr 10, 2006	12.13	12.17	12.13	12.14	16,274	+0.01(+0.07%)
Apr 07, 2006	12.18	12.18	12.12	12.13	34,099	-0.11(-0.92%)
Apr 06, 2006	12.26	12.26	12.24	12.24	12,399	-0.03(-0.21%)
Apr 05, 2006	12.25	12.28	12.22	12.27	26,349	+0.05(+0.40%)
Apr 04, 2006	12.17	12.22	12.16	12.22	10,849	+0.06(+0.50%)

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.