Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.48	10.50	10.40	10.44	862,057	+0.01(+0.08%)
Jun 29, 2006	10.38	10.44	10.25	10.44	1,157,896	+0.06(+0.57%)
Jun 28, 2006	10.32	10.44	10.29	10.38	916,039	+0.07(+0.70%)
Jun 27, 2006	10.34	10.43	10.25	10.30	985,107	-0.05(-0.49%)
Jun 26, 2006	10.32	10.49	10.29	10.36	659,331	+0.01(+0.08%)
Jun 23, 2006	10.18	10.46	10.15	10.35	1,179,111	+0.18(+1.75%)
Jun 22, 2006	10.18	10.22	10.00	10.17	1,019,052	-0.01(-0.12%)
Jun 21, 2006	9.990	10.22	9.927	10.18	1,618,273	+0.22(+2.26%)
Jun 20, 2006	9.939	9.990	9.808	9.956	1,043,568	+0.03(+0.34%)
Jun 19, 2006	10.14	10.14	9.812	9.922	612,421	-0.19(-1.85%)
Jun 16, 2006	10.08	10.17	10.03	10.11	512,001	+0.01(+0.08%)
Jun 15, 2006	10.07	10.17	9.978	10.10	1,021,645	+0.10(+0.97%)
Jun 14, 2006	9.842	10.01	9.765	10.00	1,147,760	+0.14(+1.38%)
Jun 13, 2006	9.901	9.952	9.732	9.867	1,187,598	+0.02(+0.17%)
Jun 12, 2006	10.08	10.08	9.812	9.850	1,404,232	-0.22(-2.19%)
Jun 09, 2006	10.10	10.13	10.01	10.07	483,478	-0.02(-0.17%)
Jun 08, 2006	10.03	10.10	9.872	10.09	1,111,929	+0.04(+0.42%)
Jun 07, 2006	10.05	10.13	9.982	10.05	788,510	-0.03(-0.25%)
Jun 06, 2006	10.17	10.17	9.978	10.07	886,573	-0.10(-1.00%)
Jun 05, 2006	10.18	10.22	10.04	10.17	1,157,189	-0.06(-0.54%)
Jun 02, 2006	10.02	10.28	9.978	10.23	1,961,257	+0.21(+2.12%)
Jun 01, 2006	9.842	10.03	9.842	10.02	710,012	+0.15(+1.50%)
May 31, 2006	9.910	10.10	9.763	9.867	2,178,834	-0.04(-0.39%)
May 30, 2006	9.842	10.03	9.782	9.905	1,979,408	+0.07(+0.73%)
May 26, 2006	9.799	9.893	9.744	9.833	618,550	+0.04(+0.39%)
May 25, 2006	9.778	9.816	9.693	9.795	1,061,012	+0.03(+0.26%)
May 24, 2006	9.473	9.778	9.358	9.770	1,877,809	+0.27(+2.86%)
May 23, 2006	9.770	9.808	9.460	9.498	2,147,718	-0.24(-2.44%)
May 22, 2006	9.524	9.778	9.456	9.736	1,674,376	+0.13(+1.37%)
May 19, 2006	9.494	9.634	9.426	9.604	891,995	+0.09(+0.94%)
May 18, 2006	9.524	9.626	9.507	9.515	1,147,052	-0.09(-0.97%)
May 17, 2006	9.626	9.702	9.532	9.609	1,534,825	-0.06(-0.61%)
May 16, 2006	9.922	9.931	9.545	9.668	2,090,672	-0.24(-2.40%)
May 15, 2006	9.846	9.990	9.791	9.905	1,086,235	+0.05(+0.47%)
May 12, 2006	9.804	9.884	9.753	9.859	1,474,243	+0.03(+0.35%)
May 11, 2006	10.05	10.08	9.757	9.825	2,032,918	-0.22(-2.24%)
May 10, 2006	9.973	10.10	9.973	10.05	1,171,332	+0.06(+0.59%)
May 09, 2006	9.990	10.14	9.952	9.990	2,667,027	-0.01(-0.13%)
May 08, 2006	9.825	10.01	9.804	10.00	2,822,372	+0.16(+1.64%)
May 05, 2006	9.736	9.905	9.736	9.842	1,849,993	+0.15(+1.53%)
May 04, 2006	9.770	9.842	9.693	9.693	1,791,297	-0.07(-0.74%)
May 03, 2006	9.893	9.948	9.753	9.765	1,449,256	-0.17(-1.71%)
May 02, 2006	9.884	9.948	9.821	9.935	2,082,421	+0.02(+0.17%)
May 01, 2006	9.753	9.999	9.638	9.918	2,724,309	+0.42(+4.38%)
Apr 28, 2006	9.354	9.528	9.333	9.502	1,021,174	+0.14(+1.54%)
Apr 27, 2006	9.269	9.396	9.176	9.358	928,297	+0.03(+0.27%)
Apr 26, 2006	9.163	9.384	9.142	9.333	1,126,780	-0.00(-0.05%)
Apr 25, 2006	9.494	9.494	9.261	9.337	2,013,353	-0.14(-1.52%)
Apr 24, 2006	9.456	9.498	9.405	9.481	919,575	+0.03(+0.27%)
Apr 21, 2006	9.307	9.532	9.282	9.456	1,230,500	+0.16(+1.69%)
Apr 20, 2006	9.248	9.324	9.248	9.299	690,211	+0.05(+0.50%)
Apr 19, 2006	9.108	9.273	9.108	9.252	827,877	+0.13(+1.39%)
Apr 18, 2006	9.057	9.163	9.040	9.125	819,155	+0.08(+0.94%)
Apr 17, 2006	8.998	9.061	8.981	9.040	808,783	+0.04(+0.47%)
Apr 13, 2006	9.006	9.002	8.913	8.998	577,062	-0.01(-0.09%)
Apr 12, 2006	8.951	9.040	8.926	9.006	526,852	+0.05(+0.57%)
Apr 11, 2006	9.019	9.078	8.879	8.955	752,915	-0.07(-0.75%)
Apr 10, 2006	9.087	9.133	8.968	9.023	491,964	+0.00(+0.05%)
Apr 07, 2006	9.112	9.184	9.010	9.019	1,094,721	-0.11(-1.16%)
Apr 06, 2006	8.998	9.155	8.998	9.125	944,562	+0.09(+1.03%)
Apr 05, 2006	8.972	9.057	8.917	9.032	685,497	+0.04(+0.47%)
Apr 04, 2006	8.955	9.066	8.909	8.989	1,000,901	-0.05(-0.56%)

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.