Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.20	11.31	11.14	11.24	7,448,782	+0.04(+0.37%)
Jun 29, 2006	10.89	11.20	10.80	11.20	6,577,998	+0.39(+3.64%)
Jun 28, 2006	10.72	10.84	10.67	10.80	3,256,966	+0.10(+0.97%)
Jun 27, 2006	10.72	10.82	10.65	10.70	4,359,894	+0.02(+0.19%)
Jun 26, 2006	10.67	10.75	10.62	10.68	2,165,133	-0.00(-0.03%)
Jun 23, 2006	10.64	10.81	10.59	10.68	2,250,996	+0.01(+0.09%)
Jun 22, 2006	10.80	10.85	10.56	10.67	3,723,218	-0.17(-1.58%)
Jun 21, 2006	10.69	11.04	10.65	10.84	6,912,254	+0.21(+1.99%)
Jun 20, 2006	10.45	10.75	10.41	10.63	5,553,797	+0.22(+2.11%)
Jun 19, 2006	10.43	10.53	10.38	10.41	3,204,123	-0.06(-0.61%)
Jun 16, 2006	10.43	10.54	10.40	10.48	5,848,392	-0.01(-0.06%)
Jun 15, 2006	10.18	10.53	10.18	10.48	5,088,792	+0.30(+2.97%)
Jun 14, 2006	10.10	10.22	10.08	10.18	4,871,936	+0.05(+0.46%)
Jun 13, 2006	10.04	10.25	10.04	10.13	7,071,125	+0.08(+0.77%)
Jun 12, 2006	10.23	10.25	10.05	10.06	4,650,032	-0.11(-1.11%)
Jun 09, 2006	10.16	10.31	10.14	10.17	4,851,839	+0.02(+0.17%)
Jun 08, 2006	10.23	10.30	10.04	10.15	10,421,838	-0.17(-1.61%)
Jun 07, 2006	10.60	10.67	10.30	10.32	4,510,227	-0.22(-2.07%)
Jun 06, 2006	10.52	10.57	10.26	10.54	8,284,837	+0.10(+0.91%)
Jun 05, 2006	10.69	10.80	10.43	10.44	4,156,352	-0.33(-3.09%)
Jun 02, 2006	10.79	10.92	10.59	10.77	4,373,340	-0.09(-0.82%)
Jun 01, 2006	10.45	10.88	10.35	10.86	7,460,693	+0.38(+3.63%)
May 31, 2006	10.38	10.57	10.32	10.48	3,863,433	+0.13(+1.28%)
May 30, 2006	10.56	10.64	10.35	10.35	3,969,046	-0.29(-2.68%)
May 26, 2006	10.48	10.64	10.45	10.64	4,248,050	+0.20(+1.92%)
May 25, 2006	10.22	10.44	10.19	10.43	4,993,032	+0.22(+2.11%)
May 24, 2006	10.12	10.37	10.09	10.22	7,208,990	+0.03(+0.28%)
May 23, 2006	10.34	10.48	10.18	10.19	5,556,998	-0.13(-1.29%)
May 22, 2006	10.33	10.40	10.04	10.32	7,538,677	-0.12(-1.18%)
May 19, 2006	10.16	10.49	10.16	10.45	9,993,171	+0.20(+1.93%)
May 18, 2006	10.29	10.38	10.23	10.25	5,962,416	-0.05(-0.50%)
May 17, 2006	10.53	10.60	10.28	10.30	5,740,497	-0.25(-2.33%)
May 16, 2006	10.65	10.68	10.48	10.55	5,795,642	-0.06(-0.54%)
May 15, 2006	10.55	10.64	10.46	10.60	4,263,231	-0.00(-0.03%)
May 12, 2006	10.74	10.86	10.56	10.61	5,617,045	-0.23(-2.08%)
May 11, 2006	10.90	10.95	10.74	10.83	7,169,402	-0.12(-1.06%)
May 10, 2006	10.78	11.08	10.76	10.95	7,703,408	+0.14(+1.26%)
May 09, 2006	10.59	10.89	10.52	10.81	6,372,017	+0.27(+2.56%)
May 08, 2006	10.35	10.73	10.34	10.54	6,858,781	+0.19(+1.82%)
May 05, 2006	10.35	10.40	10.30	10.35	4,292,848	+0.01(+0.09%)
May 04, 2006	10.06	10.37	10.06	10.34	8,571,583	+0.32(+3.23%)
May 03, 2006	9.824	10.03	9.813	10.02	4,464,256	+0.16(+1.67%)
May 02, 2006	9.958	10.03	9.832	9.855	8,676,462	-0.09(-0.93%)
May 01, 2006	9.798	10.16	9.780	9.948	5,741,333	+0.14(+1.39%)
Apr 28, 2006	10.09	10.14	9.812	9.812	4,942,173	-0.29(-2.88%)
Apr 27, 2006	9.996	10.27	9.956	10.10	4,034,249	-0.01(-0.12%)
Apr 26, 2006	9.847	10.16	9.809	10.11	5,501,711	+0.32(+3.23%)
Apr 25, 2006	10.09	10.09	9.651	9.798	6,749,816	-0.08(-0.84%)
Apr 24, 2006	9.701	9.937	9.698	9.881	3,467,542	+0.14(+1.43%)
Apr 21, 2006	10.01	10.01	9.717	9.742	3,240,105	-0.17(-1.71%)
Apr 20, 2006	9.895	10.09	9.888	9.911	3,582,523	-0.05(-0.45%)
Apr 19, 2006	9.821	9.964	9.788	9.956	3,466,315	+0.13(+1.33%)
Apr 18, 2006	9.548	9.861	9.548	9.825	4,057,978	+0.28(+2.91%)
Apr 17, 2006	9.662	9.719	9.486	9.547	3,233,751	-0.11(-1.19%)
Apr 13, 2006	9.651	9.732	9.576	9.662	2,397,262	-0.01(-0.06%)
Apr 12, 2006	9.682	9.742	9.629	9.667	1,596,544	-0.02(-0.15%)
Apr 11, 2006	9.728	9.757	9.637	9.682	3,369,099	-0.06(-0.57%)
Apr 10, 2006	9.586	9.752	9.566	9.738	3,471,613	+0.20(+2.04%)
Apr 07, 2006	9.551	9.599	9.511	9.543	4,135,229	+0.04(+0.40%)
Apr 06, 2006	9.651	9.664	9.486	9.505	5,412,159	-0.19(-1.96%)
Apr 05, 2006	9.739	9.780	9.622	9.694	2,289,660	-0.08(-0.77%)
Apr 04, 2006	9.705	9.814	9.567	9.769	3,434,898	+0.15(+1.60%)

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.