Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.14	11.54	10.86	11.39	5,581,887	+0.43(+3.92%)
Jun 29, 2006	10.54	10.99	10.54	10.96	6,662,218	+0.46(+4.35%)
Jun 28, 2006	10.50	10.62	10.43	10.50	4,600,072	+0.02(+0.15%)
Jun 27, 2006	10.33	10.60	10.32	10.48	4,816,759	+0.31(+3.00%)
Jun 26, 2006	10.29	10.31	10.07	10.18	2,311,672	+0.00(+0.04%)
Jun 23, 2006	10.16	10.34	10.06	10.17	3,461,819	+0.02(+0.19%)
Jun 22, 2006	10.36	10.42	10.11	10.16	2,443,287	-0.29(-2.74%)
Jun 21, 2006	10.29	10.48	10.17	10.44	2,963,801	+0.14(+1.31%)
Jun 20, 2006	10.21	10.34	10.06	10.31	3,009,311	+0.17(+1.64%)
Jun 19, 2006	10.51	10.65	10.12	10.14	3,063,353	-0.32(-3.10%)
Jun 16, 2006	10.56	10.56	10.31	10.46	4,440,789	-0.25(-2.35%)
Jun 15, 2006	10.29	10.77	10.27	10.72	7,142,653	+0.17(+1.61%)
Jun 14, 2006	10.07	10.63	10.07	10.55	6,373,389	+0.21(+2.02%)
Jun 13, 2006	10.40	10.54	10.31	10.34	5,806,331	-0.44(-4.06%)
Jun 12, 2006	11.08	11.10	10.70	10.77	4,016,724	-0.21(-1.90%)
Jun 09, 2006	10.87	11.06	10.83	10.98	4,828,654	+0.13(+1.18%)
Jun 08, 2006	10.83	10.99	10.50	10.86	6,401,315	-0.17(-1.51%)
Jun 07, 2006	11.21	11.29	10.79	11.02	3,341,323	-0.25(-2.23%)
Jun 06, 2006	11.51	11.59	11.10	11.27	3,850,718	-0.38(-3.22%)
Jun 05, 2006	12.07	12.11	11.64	11.65	4,473,370	-0.44(-3.65%)
Jun 02, 2006	11.91	12.14	11.85	12.09	6,822,794	+0.26(+2.16%)
Jun 01, 2006	11.64	11.87	11.62	11.83	2,814,603	+0.23(+2.00%)
May 31, 2006	11.58	11.74	11.49	11.60	3,658,337	+0.06(+0.54%)
May 30, 2006	11.83	11.86	11.51	11.54	3,239,444	-0.29(-2.48%)
May 26, 2006	11.54	11.91	11.52	11.83	4,020,603	+0.25(+2.17%)
May 25, 2006	11.12	11.58	11.12	11.58	5,348,651	+0.50(+4.54%)
May 24, 2006	11.34	11.34	10.45	11.08	9,356,842	-0.37(-3.21%)
May 23, 2006	11.89	11.91	11.44	11.45	5,715,053	+0.13(+1.16%)
May 22, 2006	11.60	11.60	10.87	11.32	6,919,502	-0.67(-5.55%)
May 19, 2006	12.18	12.18	11.70	11.98	4,968,802	-0.20(-1.65%)
May 18, 2006	12.28	12.33	11.99	12.18	2,513,620	-0.09(-0.69%)
May 17, 2006	12.61	12.61	12.18	12.27	4,287,971	-0.41(-3.23%)
May 16, 2006	12.80	13.01	12.59	12.68	3,068,008	-0.03(-0.21%)
May 15, 2006	12.96	12.96	12.58	12.70	4,980,697	-0.48(-3.64%)
May 12, 2006	13.46	13.46	13.08	13.18	4,256,683	-0.26(-1.93%)
May 11, 2006	13.63	13.73	13.38	13.44	4,206,261	-0.11(-0.83%)
May 10, 2006	13.42	13.57	13.32	13.55	5,610,071	-0.03(-0.26%)
May 09, 2006	13.50	13.60	13.35	13.59	3,400,278	+0.17(+1.27%)
May 08, 2006	13.32	13.55	13.25	13.42	2,392,865	+0.10(+0.73%)
May 05, 2006	13.07	13.52	13.01	13.32	6,581,543	+0.44(+3.45%)
May 04, 2006	12.72	13.05	12.68	12.88	6,267,631	+0.24(+1.87%)
May 03, 2006	12.74	12.75	12.58	12.64	2,629,721	-0.10(-0.82%)
May 02, 2006	12.74	12.77	12.62	12.75	3,338,220	+0.14(+1.10%)
May 01, 2006	12.78	12.79	12.59	12.61	1,259,266	-0.02(-0.18%)
Apr 28, 2006	12.47	12.73	12.47	12.63	2,687,125	+0.16(+1.27%)
Apr 27, 2006	12.55	12.62	12.47	12.47	3,924,412	-0.19(-1.53%)
Apr 26, 2006	12.80	12.90	12.62	12.67	3,317,275	+0.00(+0.00%)
Apr 25, 2006	12.72	12.72	12.61	12.67	3,289,607	+0.03(+0.24%)
Apr 24, 2006	12.78	12.80	12.63	12.63	4,988,454	-0.15(-1.15%)
Apr 21, 2006	12.99	13.03	12.73	12.78	6,182,559	-0.23(-1.75%)
Apr 20, 2006	13.04	13.13	12.99	13.01	3,360,457	+0.00(+0.00%)
Apr 19, 2006	13.11	13.13	12.85	13.01	1,919,670	+0.00(+0.00%)
Apr 18, 2006	13.03	13.15	12.81	13.01	3,576,110	+0.03(+0.24%)
Apr 17, 2006	13.00	13.07	12.87	12.98	2,023,359	+0.15(+1.15%)
Apr 13, 2006	12.88	12.86	12.68	12.83	2,116,447	-0.05(-0.39%)
Apr 12, 2006	12.76	12.95	12.76	12.88	5,325,379	+0.26(+2.05%)
Apr 11, 2006	12.82	12.82	12.58	12.62	4,246,599	-0.18(-1.42%)
Apr 10, 2006	12.84	12.86	12.74	12.80	3,760,734	-0.13(-1.02%)
Apr 07, 2006	13.11	13.18	12.89	12.94	3,247,460	-0.14(-1.06%)
Apr 06, 2006	13.27	13.36	12.96	13.08	3,434,152	-0.13(-1.00%)
Apr 05, 2006	13.03	13.32	13.01	13.21	6,984,146	+0.18(+1.37%)
Apr 04, 2006	13.02	13.08	12.92	13.03	5,376,060	+0.19(+1.48%)

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.