Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.29	10.30	10.09	10.20	1,468,652	-0.03(-0.25%)
Jun 29, 2006	10.22	10.29	10.18	10.23	801,125	+0.06(+0.59%)
Jun 28, 2006	10.37	10.43	10.14	10.16	718,861	-0.16(-1.59%)
Jun 27, 2006	10.53	10.60	10.29	10.33	940,362	-0.22(-2.12%)
Jun 26, 2006	10.72	10.86	10.48	10.55	781,639	-0.26(-2.39%)
Jun 23, 2006	11.04	11.04	10.73	10.81	473,093	-0.22(-1.96%)
Jun 22, 2006	10.79	11.28	10.78	11.03	502,617	-0.07(-0.62%)
Jun 21, 2006	10.90	11.25	10.89	11.10	374,710	+0.09(+0.78%)
Jun 20, 2006	10.96	11.08	10.90	11.01	361,354	+0.02(+0.16%)
Jun 19, 2006	11.29	11.29	10.84	10.99	369,669	-0.34(-2.97%)
Jun 16, 2006	11.33	11.36	11.12	11.33	908,265	-0.03(-0.23%)
Jun 15, 2006	10.98	11.36	10.97	11.35	541,588	+0.40(+3.62%)
Jun 14, 2006	10.82	11.07	10.82	10.96	393,514	+0.12(+1.11%)
Jun 13, 2006	10.90	11.30	10.82	10.84	325,642	-0.12(-1.10%)
Jun 12, 2006	11.29	11.29	10.92	10.96	247,988	-0.35(-3.13%)
Jun 09, 2006	11.41	11.53	11.25	11.31	292,605	-0.05(-0.45%)
Jun 08, 2006	11.04	11.41	10.93	11.36	735,320	+0.27(+2.41%)
Jun 07, 2006	11.10	11.28	10.96	11.10	553,764	-0.03(-0.23%)
Jun 06, 2006	11.03	11.16	10.91	11.12	386,191	+0.12(+1.10%)
Jun 05, 2006	11.29	11.32	10.94	11.00	577,777	-0.32(-2.82%)
Jun 02, 2006	11.33	11.54	11.14	11.32	329,496	-0.06(-0.53%)
Jun 01, 2006	11.08	11.41	10.96	11.38	903,246	+0.34(+3.12%)
May 31, 2006	10.99	11.16	10.85	11.04	858,234	+0.03(+0.24%)
May 30, 2006	11.34	11.37	10.96	11.01	536,363	-0.30(-2.67%)
May 26, 2006	11.11	11.35	11.04	11.31	519,553	+0.25(+2.26%)
May 25, 2006	10.97	11.06	10.94	11.06	562,804	+0.12(+1.10%)
May 24, 2006	10.88	11.01	10.66	10.94	823,516	-0.01(-0.08%)
May 23, 2006	10.70	11.21	10.67	10.95	1,483,344	+0.38(+3.59%)
May 22, 2006	10.44	10.60	10.26	10.57	2,063,262	+0.12(+1.16%)
May 19, 2006	10.91	10.99	10.18	10.45	9,159,273	-2.21(-17.44%)
May 18, 2006	12.67	12.84	12.59	12.66	237,500	+0.07(+0.55%)
May 17, 2006	12.59	12.71	12.56	12.59	224,005	-0.09(-0.75%)
May 16, 2006	12.72	12.86	12.51	12.68	237,500	-0.07(-0.54%)
May 15, 2006	12.65	12.81	12.54	12.75	421,549	+0.01(+0.07%)
May 12, 2006	12.85	12.91	12.53	12.74	806,162	-0.15(-1.14%)
May 11, 2006	12.93	13.09	12.87	12.89	260,438	-0.04(-0.33%)
May 10, 2006	12.89	13.11	12.89	12.93	363,035	+0.04(+0.33%)
May 09, 2006	12.93	12.97	12.85	12.89	455,888	-0.08(-0.60%)
May 08, 2006	13.03	13.06	12.92	12.97	711,193	-0.06(-0.46%)
May 05, 2006	13.15	13.27	12.97	13.03	606,475	-0.11(-0.85%)
May 04, 2006	13.19	13.30	13.06	13.14	811,051	-0.10(-0.78%)
May 03, 2006	13.28	13.59	13.04	13.24	833,763	-0.05(-0.39%)
May 02, 2006	13.72	13.77	13.18	13.29	814,588	-0.47(-3.44%)
May 01, 2006	14.24	14.33	13.71	13.77	322,747	-0.44(-3.09%)
Apr 28, 2006	13.86	14.33	13.81	14.21	513,244	+0.31(+2.23%)
Apr 27, 2006	13.79	14.32	13.74	13.90	322,672	+0.07(+0.50%)
Apr 26, 2006	13.94	13.95	13.73	13.83	368,013	-0.06(-0.43%)
Apr 25, 2006	13.88	13.92	13.56	13.89	460,986	+0.03(+0.25%)
Apr 24, 2006	13.79	13.93	13.56	13.85	649,412	+0.10(+0.75%)
Apr 21, 2006	13.51	13.86	13.33	13.75	801,147	+0.33(+2.44%)
Apr 20, 2006	13.79	13.79	13.35	13.42	425,713	-0.35(-2.57%)
Apr 19, 2006	13.67	13.94	13.53	13.78	540,033	+0.14(+1.01%)
Apr 18, 2006	13.20	13.65	13.23	13.64	303,028	+0.44(+3.33%)
Apr 17, 2006	13.41	13.42	13.05	13.20	345,605	-0.24(-1.80%)
Apr 13, 2006	13.65	13.65	13.32	13.44	370,238	-0.13(-0.95%)
Apr 12, 2006	13.54	13.67	13.43	13.57	326,533	+0.03(+0.19%)
Apr 11, 2006	13.62	13.64	13.51	13.54	380,088	-0.09(-0.63%)
Apr 10, 2006	13.62	13.84	13.60	13.63	679,286	-0.03(-0.19%)
Apr 07, 2006	13.40	13.82	13.23	13.66	919,744	-0.20(-1.43%)
Apr 06, 2006	13.87	13.94	13.79	13.85	210,089	-0.07(-0.50%)
Apr 05, 2006	13.91	14.00	13.82	13.92	318,259	+0.00(+0.00%)
Apr 04, 2006	13.98	14.08	13.79	13.92	298,861	-0.02(-0.12%)

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.