Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.36	11.36	11.18	11.36	8,393	+0.09(+0.78%)
Jun 29, 2006	11.10	11.27	11.10	11.27	3,658	+0.18(+1.59%)
Jun 28, 2006	11.02	11.10	11.02	11.10	1,937	+0.04(+0.34%)
Jun 27, 2006	11.13	11.17	11.06	11.06	3,874	-0.04(-0.33%)
Jun 26, 2006	11.10	11.13	11.02	11.10	6,456	+0.02(+0.21%)
Jun 23, 2006	11.11	11.11	11.04	11.07	16,787	-0.06(-0.54%)
Jun 22, 2006	11.05	11.19	11.05	11.13	11,837	+0.09(+0.84%)
Jun 21, 2006	10.85	11.15	10.85	11.04	6,241	+0.14(+1.32%)
Jun 20, 2006	10.94	10.94	10.82	10.90	6,887	-0.14(-1.26%)
Jun 19, 2006	10.92	11.04	10.92	11.03	8,824	+0.07(+0.63%)
Jun 16, 2006	10.97	11.08	10.97	10.97	6,456	+0.08(+0.77%)
Jun 15, 2006	10.60	10.88	10.60	10.88	33,790	+0.39(+3.77%)
Jun 14, 2006	10.39	10.62	10.34	10.49	20,016	-0.10(-0.97%)
Jun 13, 2006	10.84	10.84	10.50	10.59	51,655	-0.55(-4.90%)
Jun 12, 2006	11.10	11.15	11.07	11.13	16,787	+0.01(+0.06%)
Jun 09, 2006	11.10	11.15	11.05	11.13	6,887	+0.10(+0.88%)
Jun 08, 2006	11.25	11.25	11.01	11.03	18,724	-0.37(-3.22%)
Jun 07, 2006	11.24	11.44	11.17	11.40	9,900	+0.08(+0.74%)
Jun 06, 2006	11.52	11.52	11.17	11.31	20,662	-0.42(-3.56%)
Jun 05, 2006	11.85	11.88	11.73	11.73	10,976	-0.12(-0.98%)
Jun 02, 2006	11.82	11.94	11.78	11.85	9,685	+0.15(+1.27%)
Jun 01, 2006	11.76	11.84	11.69	11.70	19,155	+0.05(+0.44%)
May 31, 2006	11.58	11.65	11.57	11.65	6,456	+0.05(+0.40%)
May 30, 2006	11.61	11.80	11.56	11.60	16,357	+0.01(+0.08%)
May 26, 2006	11.22	11.59	11.18	11.59	15,496	+0.37(+3.31%)
May 25, 2006	11.03	11.24	11.03	11.22	12,268	+0.14(+1.26%)
May 24, 2006	11.33	11.33	10.99	11.08	20,662	-0.37(-3.25%)
May 23, 2006	11.22	11.50	11.22	11.45	32,284	+0.35(+3.14%)
May 22, 2006	11.45	11.45	10.80	11.10	65,429	-0.43(-3.75%)
May 19, 2006	11.78	11.78	11.39	11.54	31,208	-0.43(-3.61%)
May 18, 2006	11.94	12.01	11.80	11.97	9,900	-0.02(-0.16%)
May 17, 2006	12.17	12.21	11.94	11.99	10,761	-0.14(-1.15%)
May 16, 2006	12.15	12.21	11.89	12.13	18,724	-0.02(-0.15%)
May 15, 2006	12.24	12.24	11.94	12.15	30,993	-0.21(-1.73%)
May 12, 2006	12.43	12.45	12.27	12.36	38,956	-0.14(-1.12%)
May 11, 2006	12.54	12.55	12.45	12.50	9,039	-0.06(-0.44%)
May 10, 2006	12.41	12.55	12.41	12.55	18,079	+0.17(+1.39%)
May 09, 2006	12.46	12.47	12.36	12.38	9,900	-0.03(-0.26%)
May 08, 2006	12.34	12.51	12.34	12.41	35,082	+0.08(+0.64%)
May 05, 2006	12.15	12.45	12.15	12.34	18,079	+0.25(+2.08%)
May 04, 2006	12.17	12.20	12.06	12.08	11,622	-0.11(-0.93%)
May 03, 2006	12.24	12.30	12.20	12.20	10,331	-0.06(-0.51%)
May 02, 2006	12.06	12.27	12.01	12.26	16,142	+0.20(+1.69%)
May 01, 2006	12.22	12.24	12.06	12.06	40,032	-0.19(-1.55%)
Apr 28, 2006	12.17	12.25	12.10	12.25	27,979	+0.13(+1.03%)
Apr 27, 2006	12.03	12.12	11.99	12.12	28,840	+0.09(+0.77%)
Apr 26, 2006	11.92	12.03	11.89	12.03	8,393	+0.04(+0.35%)
Apr 25, 2006	11.80	11.99	11.80	11.99	23,890	+0.16(+1.38%)
Apr 24, 2006	11.59	11.82	11.59	11.82	32,069	+0.31(+2.66%)
Apr 21, 2006	11.39	11.53	11.38	11.52	14,420	+0.06(+0.49%)
Apr 20, 2006	11.39	11.46	11.38	11.46	8,609	+0.06(+0.49%)
Apr 19, 2006	11.62	11.62	11.29	11.41	38,095	-0.21(-1.80%)
Apr 18, 2006	11.57	11.62	11.50	11.62	22,599	+0.05(+0.40%)
Apr 17, 2006	11.29	11.57	11.29	11.57	27,764	+0.05(+0.44%)
Apr 13, 2006	11.49	11.53	11.48	11.52	12,268	+0.02(+0.16%)
Apr 12, 2006	11.48	11.51	11.45	11.50	9,039	-0.03(-0.28%)
Apr 11, 2006	11.65	11.65	11.47	11.53	12,483	-0.12(-1.00%)
Apr 10, 2006	11.66	11.71	11.63	11.65	24,320	+0.07(+0.64%)
Apr 07, 2006	11.77	11.77	11.57	11.57	34,221	-0.23(-1.93%)
Apr 06, 2006	11.82	11.86	11.79	11.80	24,105	+0.00(+0.04%)
Apr 05, 2006	11.73	11.82	11.73	11.80	16,357	-0.00(-0.04%)
Apr 04, 2006	11.80	11.82	11.75	11.80	39,602	+0.07(+0.63%)

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.