Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.85	14.00	13.84	13.93	809,058	+0.30(+2.22%)
Jun 29, 2006	13.45	13.64	13.40	13.62	583,771	+0.35(+2.65%)
Jun 28, 2006	13.22	13.33	13.22	13.27	568,396	+0.19(+1.42%)
Jun 27, 2006	13.27	13.29	13.06	13.09	825,890	-0.18(-1.35%)
Jun 26, 2006	13.22	13.28	13.13	13.27	803,879	+0.02(+0.14%)
Jun 23, 2006	13.31	13.37	13.24	13.25	1,793,232	-0.04(-0.33%)
Jun 22, 2006	13.33	13.34	13.21	13.29	1,606,140	+0.09(+0.70%)
Jun 21, 2006	13.09	13.26	13.09	13.20	762,609	+0.14(+1.04%)
Jun 20, 2006	13.00	13.14	12.98	13.06	513,369	+0.04(+0.33%)
Jun 19, 2006	13.09	13.13	12.98	13.02	871,853	-0.02(-0.14%)
Jun 16, 2006	13.10	13.11	12.98	13.04	752,574	-0.15(-1.17%)
Jun 15, 2006	13.02	13.20	13.01	13.19	693,339	+0.19(+1.47%)
Jun 14, 2006	12.97	13.08	12.93	13.00	714,217	+0.23(+1.84%)
Jun 13, 2006	12.91	12.93	12.75	12.77	1,222,731	-0.28(-2.13%)
Jun 12, 2006	13.20	13.20	13.02	13.04	644,139	-0.18(-1.36%)
Jun 09, 2006	13.27	13.30	13.17	13.22	664,369	-0.04(-0.33%)
Jun 08, 2006	13.17	13.28	13.13	13.27	1,810,387	-0.33(-2.41%)
Jun 07, 2006	13.56	13.74	13.55	13.59	1,438,146	-0.06(-0.45%)
Jun 06, 2006	13.66	13.70	13.54	13.66	719,882	-0.07(-0.50%)
Jun 05, 2006	13.89	13.95	13.72	13.72	469,671	-0.20(-1.46%)
Jun 02, 2006	14.00	14.03	13.85	13.93	552,697	+0.05(+0.36%)
Jun 01, 2006	13.70	13.89	13.66	13.88	514,825	-0.04(-0.27%)
May 31, 2006	13.91	13.97	13.85	13.91	545,738	+0.09(+0.63%)
May 30, 2006	14.05	14.06	13.83	13.83	877,518	-0.29(-2.06%)
May 26, 2006	14.08	14.16	13.97	14.12	1,593,516	+0.29(+2.10%)
May 25, 2006	13.77	13.83	13.66	13.83	513,369	+6.19(+80.96%)
May 24, 2006	7.670	7.680	7.558	7.641	746,360	-0.10(-1.31%)
May 23, 2006	7.752	7.821	7.739	7.743	973,006	+0.08(+1.02%)
May 22, 2006	7.661	7.682	7.600	7.664	579,434	+0.03(+0.45%)
May 19, 2006	7.561	7.630	7.529	7.630	1,623,231	-0.07(-0.92%)
May 18, 2006	7.699	7.746	7.638	7.701	1,868,813	+0.03(+0.42%)
May 17, 2006	7.723	7.760	7.590	7.668	2,256,268	-0.33(-4.12%)
May 16, 2006	7.971	8.013	7.952	7.998	1,277,435	+0.01(+0.14%)
May 15, 2006	7.914	8.000	7.905	7.987	1,266,656	-0.02(-0.29%)
May 12, 2006	8.053	8.084	8.004	8.010	1,651,780	-0.05(-0.59%)
May 11, 2006	8.105	8.116	8.052	8.057	2,810,066	+0.01(+0.17%)
May 10, 2006	7.990	8.055	7.990	8.044	2,445,043	+0.07(+0.84%)
May 09, 2006	7.968	8.011	7.939	7.977	1,402,411	-0.03(-0.43%)
May 08, 2006	8.008	8.050	8.000	8.011	2,884,935	-0.10(-1.20%)
May 05, 2006	7.964	8.137	7.952	8.109	2,003,402	+0.15(+1.89%)
May 04, 2006	7.903	7.989	7.878	7.958	1,928,242	-0.18(-2.27%)
May 03, 2006	8.200	8.210	8.128	8.143	1,884,253	-0.20(-2.44%)
May 02, 2006	8.238	8.349	8.238	8.347	1,049,040	+0.22(+2.67%)
May 01, 2006	8.114	8.196	8.114	8.130	681,978	-0.02(-0.23%)
Apr 28, 2006	8.113	8.177	8.111	8.149	318,412	-0.02(-0.28%)
Apr 27, 2006	8.071	8.181	8.046	8.172	880,075	+0.05(+0.61%)
Apr 26, 2006	8.120	8.153	8.114	8.122	525,248	+0.06(+0.78%)
Apr 25, 2006	8.118	8.130	8.021	8.059	546,806	+0.03(+0.40%)
Apr 24, 2006	8.013	8.044	8.004	8.027	593,708	-0.03(-0.43%)
Apr 21, 2006	8.069	8.088	8.034	8.061	547,971	+0.10(+1.25%)
Apr 20, 2006	7.989	7.983	7.916	7.962	533,988	+0.03(+0.34%)
Apr 19, 2006	7.868	7.950	7.867	7.935	1,331,620	+0.12(+1.59%)
Apr 18, 2006	7.788	7.823	7.785	7.811	711,110	+0.06(+0.79%)
Apr 17, 2006	7.725	7.809	7.725	7.750	399,107	+0.00(+0.05%)
Apr 13, 2006	7.731	7.765	7.710	7.746	471,937	+0.02(+0.20%)
Apr 12, 2006	7.735	7.756	7.710	7.731	322,490	-0.02(-0.25%)
Apr 11, 2006	7.781	7.807	7.743	7.750	317,538	-0.04(-0.49%)
Apr 10, 2006	7.769	7.802	7.756	7.788	333,560	-0.01(-0.07%)
Apr 07, 2006	7.857	7.861	7.746	7.794	1,259,082	-0.02(-0.32%)
Apr 06, 2006	7.832	7.836	7.786	7.819	485,337	-0.10(-1.25%)
Apr 05, 2006	7.872	7.962	7.847	7.918	906,585	+0.05(+0.63%)
Apr 04, 2006	7.859	7.876	7.840	7.868	406,681	+0.02(+0.27%)

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.