Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.50	11.70	11.34	11.52	2,039,607	+0.04(+0.35%)
Jun 29, 2006	11.29	11.52	11.16	11.48	1,299,695	+0.28(+2.49%)
Jun 28, 2006	10.94	11.20	10.84	11.20	782,162	+0.25(+2.31%)
Jun 27, 2006	11.15	11.18	10.88	10.95	824,864	-0.23(-2.02%)
Jun 26, 2006	11.21	11.21	11.01	11.17	1,301,198	-0.10(-0.89%)
Jun 23, 2006	11.11	11.31	11.11	11.27	1,493,957	+0.13(+1.13%)
Jun 22, 2006	11.19	11.42	11.11	11.15	1,084,232	-0.07(-0.65%)
Jun 21, 2006	11.08	11.37	11.03	11.22	972,215	+0.13(+1.14%)
Jun 20, 2006	11.08	11.23	11.04	11.09	1,652,134	+0.08(+0.72%)
Jun 19, 2006	11.29	11.31	10.98	11.01	603,687	-0.29(-2.59%)
Jun 16, 2006	11.37	11.49	11.21	11.31	1,052,506	-0.10(-0.87%)
Jun 15, 2006	11.27	11.45	11.19	11.41	1,256,993	+0.19(+1.66%)
Jun 14, 2006	11.25	11.40	11.19	11.22	1,090,697	+0.05(+0.42%)
Jun 13, 2006	11.36	11.44	11.17	11.17	895,683	-0.21(-1.87%)
Jun 12, 2006	11.54	11.57	11.34	11.39	788,928	-0.19(-1.67%)
Jun 09, 2006	11.81	11.81	11.51	11.58	1,527,186	-0.19(-1.64%)
Jun 08, 2006	11.97	12.01	11.57	11.77	1,778,284	-0.30(-2.48%)
Jun 07, 2006	12.00	12.24	11.89	12.07	1,212,337	-0.17(-1.36%)
Jun 06, 2006	12.30	12.30	12.05	12.24	1,050,401	-0.09(-0.70%)
Jun 05, 2006	12.34	12.41	12.14	12.32	1,327,962	-0.02(-0.16%)
Jun 02, 2006	12.44	12.60	12.31	12.34	1,521,924	-0.10(-0.80%)
Jun 01, 2006	12.46	12.50	12.22	12.44	1,789,561	-0.03(-0.21%)
May 31, 2006	12.34	12.57	12.30	12.47	1,162,718	+0.16(+1.30%)
May 30, 2006	12.44	12.55	12.28	12.31	437,993	-0.19(-1.49%)
May 26, 2006	12.48	12.58	12.42	12.50	1,328,864	-0.01(-0.11%)
May 25, 2006	12.36	12.55	12.33	12.51	1,366,454	+0.24(+1.95%)
May 24, 2006	12.18	12.52	12.14	12.27	4,076,507	+0.09(+0.76%)
May 23, 2006	11.81	12.20	11.81	12.18	1,765,504	+0.40(+3.39%)
May 22, 2006	12.14	12.14	11.70	11.78	1,938,716	-0.51(-4.17%)
May 19, 2006	12.37	12.50	12.16	12.29	1,029,952	-0.01(-0.05%)
May 18, 2006	12.35	12.56	12.28	12.30	1,574,700	-0.05(-0.43%)
May 17, 2006	12.62	12.66	12.28	12.35	3,557,020	-0.27(-2.11%)
May 16, 2006	12.63	12.74	12.52	12.62	1,591,089	-0.05(-0.37%)
May 15, 2006	12.49	12.67	12.48	12.66	2,068,927	+0.09(+0.69%)
May 12, 2006	12.82	12.82	12.56	12.58	1,611,838	-0.24(-1.87%)
May 11, 2006	12.97	13.02	12.80	12.82	1,286,764	-0.16(-1.23%)
May 10, 2006	13.22	13.22	12.88	12.98	1,001,384	-0.24(-1.81%)
May 09, 2006	13.24	13.24	12.96	13.22	656,613	-0.02(-0.15%)
May 08, 2006	13.02	13.29	13.02	13.24	1,186,926	+0.25(+1.89%)
May 05, 2006	12.94	13.02	12.90	12.99	1,038,974	+0.05(+0.41%)
May 04, 2006	12.63	12.97	12.63	12.94	1,540,869	+0.30(+2.37%)
May 03, 2006	12.58	12.69	12.57	12.64	4,071,095	+0.07(+0.53%)
May 02, 2006	12.62	12.69	12.52	12.57	2,680,433	-0.05(-0.42%)
May 01, 2006	12.94	12.94	12.27	12.62	2,813,500	-0.45(-3.41%)
Apr 28, 2006	12.64	13.12	12.54	13.07	2,616,681	+0.20(+1.55%)
Apr 27, 2006	12.74	12.93	12.68	12.87	592,861	+0.09(+0.73%)
Apr 26, 2006	12.74	12.86	12.68	12.78	648,494	+0.03(+0.21%)
Apr 25, 2006	12.64	12.80	12.64	12.75	785,019	+0.11(+0.90%)
Apr 24, 2006	12.78	12.79	12.63	12.64	815,692	-0.13(-1.04%)
Apr 21, 2006	12.81	12.85	12.62	12.77	1,204,819	+0.02(+0.16%)
Apr 20, 2006	12.62	12.80	12.53	12.75	919,740	+0.08(+0.63%)
Apr 19, 2006	12.40	12.70	12.40	12.67	902,449	+0.29(+2.31%)
Apr 18, 2006	12.46	12.55	12.27	12.38	1,412,163	+0.00(+0.00%)
Apr 17, 2006	12.54	12.58	12.27	12.38	1,354,425	-0.18(-1.43%)
Apr 13, 2006	12.36	12.64	12.27	12.56	1,737,387	+0.20(+1.61%)
Apr 12, 2006	12.22	12.40	12.16	12.36	1,206,022	+0.17(+1.36%)
Apr 11, 2006	12.37	12.37	12.12	12.20	2,384,227	-0.17(-1.40%)
Apr 10, 2006	12.51	12.54	12.27	12.37	1,934,506	-0.25(-1.95%)
Apr 07, 2006	12.57	12.76	12.55	12.62	1,272,480	+0.09(+0.69%)
Apr 06, 2006	13.10	13.10	12.48	12.53	2,583,452	-0.46(-3.53%)
Apr 05, 2006	13.07	13.07	12.92	12.99	1,108,740	-0.04(-0.31%)
Apr 04, 2006	12.93	13.07	12.90	13.03	1,085,134	+0.13(+0.98%)

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.