Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.91	13.19	12.90	13.00	56,705,400	+0.13(+0.99%)
Jun 29, 2006	12.74	12.91	12.68	12.88	46,983,328	+0.19(+1.48%)
Jun 28, 2006	12.70	12.75	12.64	12.69	35,700,480	+0.06(+0.44%)
Jun 27, 2006	12.76	12.80	12.58	12.63	38,832,868	-0.12(-0.91%)
Jun 26, 2006	12.99	12.99	12.71	12.75	56,403,244	+0.20(+1.63%)
Jun 23, 2006	12.58	12.63	12.47	12.54	40,162,608	-0.01(-0.04%)
Jun 22, 2006	12.60	12.74	12.54	12.55	42,054,428	-0.02(-0.18%)
Jun 21, 2006	12.73	12.86	12.54	12.57	70,990,144	-0.14(-1.13%)
Jun 20, 2006	12.84	12.85	12.65	12.71	86,078,104	-0.06(-0.48%)
Jun 19, 2006	13.02	13.07	12.68	12.78	50,198,932	-0.20(-1.58%)
Jun 16, 2006	12.96	13.10	12.88	12.98	55,916,976	-0.06(-0.42%)
Jun 15, 2006	12.93	13.10	12.83	13.04	48,506,564	+0.23(+1.82%)
Jun 14, 2006	12.75	12.85	12.73	12.80	52,465,464	+0.04(+0.30%)
Jun 13, 2006	12.85	13.02	12.76	12.76	55,849,292	-0.14(-1.07%)
Jun 12, 2006	13.05	13.11	12.86	12.90	36,236,020	-0.13(-1.02%)
Jun 09, 2006	13.10	13.17	13.00	13.04	54,988,128	-0.18(-1.38%)
Jun 08, 2006	13.13	13.24	12.92	13.22	62,433,556	-0.03(-0.21%)
Jun 07, 2006	13.31	13.40	13.24	13.25	48,526,964	+0.04(+0.29%)
Jun 06, 2006	13.32	13.47	13.11	13.21	47,883,660	-0.06(-0.42%)
Jun 05, 2006	13.46	13.52	13.21	13.26	46,234,076	-0.14(-1.03%)
Jun 02, 2006	13.30	13.41	13.22	13.40	38,975,824	+0.16(+1.21%)
Jun 01, 2006	13.20	13.38	13.14	13.24	45,204,688	+0.13(+1.01%)
May 31, 2006	13.11	13.19	13.03	13.11	43,097,352	+0.04(+0.34%)
May 30, 2006	13.24	13.29	13.04	13.06	43,728,560	-0.23(-1.75%)
May 26, 2006	13.32	13.35	13.17	13.30	41,561,664	+0.08(+0.63%)
May 25, 2006	13.21	13.24	13.07	13.21	43,130,744	+0.01(+0.04%)
May 24, 2006	13.29	13.30	13.09	13.21	45,380,132	-0.08(-0.63%)
May 23, 2006	13.14	13.37	13.14	13.29	53,271,216	+0.15(+1.14%)
May 22, 2006	13.17	13.37	13.13	13.14	51,212,076	-0.06(-0.42%)
May 19, 2006	13.30	13.35	13.07	13.20	62,453,592	-0.04(-0.29%)
May 18, 2006	13.41	13.49	13.21	13.24	57,745,076	-0.21(-1.57%)
May 17, 2006	13.69	13.82	13.38	13.45	55,668,068	-0.35(-2.53%)
May 16, 2006	13.68	13.86	13.63	13.79	40,824,320	+0.01(+0.04%)
May 15, 2006	13.58	13.81	13.58	13.79	44,848,020	+0.22(+1.59%)
May 12, 2006	13.68	13.77	13.53	13.57	51,070,744	-0.17(-1.25%)
May 11, 2006	14.00	14.07	13.68	13.75	52,402,832	-0.13(-0.92%)
May 10, 2006	14.00	14.02	13.78	13.87	48,579,848	-0.26(-1.84%)
May 09, 2006	14.13	14.25	14.09	14.13	29,945,610	-0.02(-0.12%)
May 08, 2006	14.07	14.24	14.06	14.15	37,302,592	+0.07(+0.51%)
May 05, 2006	14.03	14.17	14.00	14.08	36,289,088	+0.11(+0.75%)
May 04, 2006	14.02	14.10	13.94	13.97	48,026,256	+0.03(+0.20%)
May 03, 2006	14.00	14.18	13.91	13.94	45,123,640	-0.01(-0.04%)
May 02, 2006	13.88	14.07	13.86	13.95	41,597,400	+0.03(+0.24%)
May 01, 2006	14.13	14.18	13.84	13.92	47,790,524	-0.12(-0.83%)
Apr 28, 2006	13.79	14.09	13.77	14.03	49,701,836	+0.26(+1.89%)
Apr 27, 2006	13.83	13.98	13.77	13.77	43,060,892	-0.06(-0.44%)
Apr 26, 2006	13.66	13.88	13.66	13.83	55,798,932	+0.14(+1.01%)
Apr 25, 2006	13.68	13.78	13.67	13.70	53,224,824	-0.04(-0.28%)
Apr 24, 2006	13.70	13.76	13.60	13.73	41,159,688	-0.04(-0.32%)
Apr 21, 2006	13.89	13.89	13.71	13.78	45,060,108	-0.04(-0.32%)
Apr 20, 2006	13.70	13.84	13.69	13.82	45,047,832	+0.07(+0.52%)
Apr 19, 2006	13.81	13.89	13.64	13.75	59,303,512	-0.06(-0.44%)
Apr 18, 2006	13.55	13.81	13.53	13.81	46,252,668	+0.27(+2.01%)
Apr 17, 2006	13.53	13.60	13.48	13.54	31,136,906	-0.03(-0.24%)
Apr 13, 2006	13.53	13.63	13.43	13.57	33,036,846	+0.04(+0.33%)
Apr 12, 2006	13.47	13.59	13.46	13.53	32,087,598	+0.04(+0.29%)
Apr 11, 2006	13.66	13.72	13.40	13.49	42,621,736	-0.17(-1.22%)
Apr 10, 2006	13.68	13.75	13.58	13.66	33,008,326	-0.02(-0.16%)
Apr 07, 2006	13.91	13.92	13.66	13.68	37,719,548	-0.22(-1.59%)
Apr 06, 2006	13.86	13.91	13.80	13.90	44,456,336	-0.04(-0.32%)
Apr 05, 2006	13.87	14.04	13.87	13.94	31,060,014	+0.04(+0.28%)
Apr 04, 2006	13.87	13.98	13.86	13.91	39,311,556	-0.01(-0.08%)

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.