Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.60	10.70	10.53	10.64	5,370,587	+0.07(+0.69%)
Jun 29, 2006	10.11	10.57	10.07	10.57	8,448,517	+0.49(+4.89%)
Jun 28, 2006	10.00	10.15	9.873	10.08	5,304,210	+0.05(+0.54%)
Jun 27, 2006	10.35	10.45	9.968	10.02	6,157,199	-0.28(-2.74%)
Jun 26, 2006	10.34	10.40	10.22	10.30	2,703,225	+0.01(+0.07%)
Jun 23, 2006	10.38	10.48	10.13	10.30	4,679,257	-0.07(-0.72%)
Jun 22, 2006	10.38	10.40	10.02	10.37	6,215,278	+0.05(+0.49%)
Jun 21, 2006	9.864	10.36	9.864	10.32	7,496,232	+0.45(+4.54%)
Jun 20, 2006	9.834	10.03	9.714	9.873	10,053,591	+0.25(+2.58%)
Jun 19, 2006	10.20	10.24	9.576	9.625	7,705,531	-0.45(-4.45%)
Jun 16, 2006	10.36	10.37	9.910	10.07	7,788,502	-0.13(-1.32%)
Jun 15, 2006	9.602	10.27	9.552	10.21	16,156,993	+0.95(+10.29%)
Jun 14, 2006	8.993	9.329	8.922	9.255	14,920,736	+0.35(+3.90%)
Jun 13, 2006	9.075	9.399	8.881	8.907	14,544,157	-0.27(-2.95%)
Jun 12, 2006	9.645	9.694	9.115	9.178	11,193,228	-0.47(-4.84%)
Jun 09, 2006	10.02	10.07	9.602	9.645	7,567,158	-0.27(-2.73%)
Jun 08, 2006	9.905	9.940	9.621	9.916	13,271,233	-0.17(-1.70%)
Jun 07, 2006	10.42	10.50	10.09	10.09	8,873,539	-0.37(-3.57%)
Jun 06, 2006	10.65	10.74	10.42	10.46	7,456,620	-0.37(-3.45%)
Jun 05, 2006	11.30	11.31	10.82	10.84	3,330,053	-0.43(-3.81%)
Jun 02, 2006	11.21	11.32	11.10	11.26	6,461,512	+0.26(+2.39%)
Jun 01, 2006	10.81	11.06	10.43	11.00	6,686,067	+0.36(+3.37%)
May 31, 2006	10.87	10.93	10.58	10.64	4,713,515	-0.11(-1.01%)
May 30, 2006	11.17	11.17	10.71	10.75	5,315,184	-0.56(-4.92%)
May 26, 2006	11.26	11.39	11.08	11.31	5,544,557	+0.17(+1.56%)
May 25, 2006	10.92	11.19	10.69	11.13	5,826,923	+0.38(+3.53%)
May 24, 2006	11.04	11.07	10.51	10.75	9,367,079	-0.28(-2.56%)
May 23, 2006	11.31	11.50	11.04	11.04	6,411,998	-0.08(-0.74%)
May 22, 2006	11.58	11.58	10.88	11.12	8,071,939	-0.47(-4.05%)
May 19, 2006	11.80	11.82	11.36	11.59	7,972,910	-0.00(-0.03%)
May 18, 2006	11.86	11.90	11.59	11.59	6,034,884	-0.16(-1.37%)
May 17, 2006	12.26	12.26	11.65	11.75	6,820,426	-0.55(-4.49%)
May 16, 2006	12.56	12.61	12.21	12.31	4,251,558	-0.13(-1.02%)
May 15, 2006	12.51	12.64	12.28	12.43	4,030,215	-0.37(-2.90%)
May 12, 2006	13.27	13.27	12.50	12.80	5,698,453	-0.57(-4.23%)
May 11, 2006	13.42	13.47	13.32	13.37	5,174,670	+0.01(+0.08%)
May 10, 2006	13.39	13.47	13.21	13.36	4,297,861	-0.01(-0.11%)
May 09, 2006	13.42	13.43	13.30	13.37	4,208,467	-0.02(-0.15%)
May 08, 2006	13.18	13.45	13.13	13.39	10,036,462	+0.30(+2.28%)
May 05, 2006	12.97	13.20	12.97	13.10	4,256,376	-0.04(-0.28%)
May 04, 2006	13.07	13.20	12.97	13.13	7,704,996	+0.12(+0.92%)
May 03, 2006	13.08	13.11	12.94	13.01	3,131,994	-0.04(-0.34%)
May 02, 2006	12.81	13.06	12.74	13.06	3,765,513	+0.28(+2.18%)
May 01, 2006	12.60	12.87	12.60	12.78	2,580,911	+0.17(+1.32%)
Apr 28, 2006	12.41	12.64	12.38	12.61	2,735,075	+0.23(+1.84%)
Apr 27, 2006	12.52	12.56	12.29	12.39	3,122,359	-0.23(-1.79%)
Apr 26, 2006	12.39	12.68	12.38	12.61	3,339,153	+0.24(+1.95%)
Apr 25, 2006	12.25	12.38	12.18	12.37	3,115,133	+0.15(+1.24%)
Apr 24, 2006	12.42	12.42	12.19	12.22	3,411,149	-0.19(-1.55%)
Apr 21, 2006	12.44	12.58	12.25	12.41	4,370,126	-0.03(-0.24%)
Apr 20, 2006	12.85	12.85	12.44	12.44	5,008,194	-0.43(-3.32%)
Apr 19, 2006	12.68	12.87	12.60	12.87	3,390,541	+0.12(+0.92%)
Apr 18, 2006	12.41	12.76	12.41	12.75	3,067,492	+0.41(+3.31%)
Apr 17, 2006	12.50	12.50	12.25	12.34	2,331,465	+0.00(+0.02%)
Apr 13, 2006	12.33	12.38	12.17	12.34	1,334,483	+0.01(+0.11%)
Apr 12, 2006	12.51	12.55	12.25	12.33	2,123,504	-0.15(-1.18%)
Apr 11, 2006	12.78	12.78	12.40	12.48	3,865,345	-0.19(-1.52%)
Apr 10, 2006	12.42	12.76	12.42	12.67	3,859,992	+0.10(+0.76%)
Apr 07, 2006	12.74	12.85	12.46	12.57	4,659,719	-0.17(-1.32%)
Apr 06, 2006	12.68	12.88	12.66	12.74	4,020,312	+0.05(+0.41%)
Apr 05, 2006	12.60	12.71	12.46	12.69	3,026,274	+0.19(+1.53%)
Apr 04, 2006	12.30	12.56	12.24	12.50	3,679,866	+0.18(+1.50%)

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.