Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.10	11.22	10.82	10.82	7,888,426	-0.26(-2.36%)
Jun 29, 2006	10.90	11.08	10.89	11.08	709,640	+0.13(+1.17%)
Jun 28, 2006	10.75	10.95	10.73	10.95	786,960	+0.24(+2.26%)
Jun 27, 2006	10.78	10.84	10.70	10.71	703,568	-0.02(-0.18%)
Jun 26, 2006	10.57	10.73	10.56	10.73	633,535	+0.21(+1.97%)
Jun 23, 2006	10.64	10.70	10.50	10.52	679,279	-0.10(-0.93%)
Jun 22, 2006	10.79	10.79	10.62	10.62	597,506	-0.13(-1.20%)
Jun 21, 2006	10.80	10.86	10.72	10.75	640,012	-0.05(-0.50%)
Jun 20, 2006	10.78	10.84	10.73	10.80	547,512	+0.00(+0.00%)
Jun 19, 2006	10.96	10.97	10.80	10.80	528,283	-0.11(-1.04%)
Jun 16, 2006	11.01	11.01	10.87	10.92	430,520	+0.00(+0.00%)
Jun 15, 2006	10.89	10.99	10.83	10.92	599,935	+0.08(+0.73%)
Jun 14, 2006	10.98	10.98	10.80	10.84	595,482	-0.03(-0.27%)
Jun 13, 2006	11.03	11.15	10.85	10.87	696,888	-0.18(-1.61%)
Jun 12, 2006	11.31	11.31	11.02	11.05	393,480	-0.22(-1.93%)
Jun 09, 2006	11.14	11.28	11.13	11.26	410,077	+0.12(+1.11%)
Jun 08, 2006	11.12	11.20	10.94	11.14	620,176	-0.02(-0.22%)
Jun 07, 2006	11.05	11.30	11.04	11.17	576,861	+0.07(+0.67%)
Jun 06, 2006	11.20	11.22	10.99	11.09	625,641	-0.08(-0.71%)
Jun 05, 2006	11.07	11.28	11.03	11.17	689,804	+0.07(+0.67%)
Jun 02, 2006	11.07	11.14	11.03	11.10	400,564	+0.09(+0.81%)
Jun 01, 2006	10.82	11.01	10.80	11.01	693,043	+0.22(+2.01%)
May 31, 2006	10.81	10.85	10.64	10.79	761,456	+0.01(+0.14%)
May 30, 2006	10.95	10.97	10.77	10.78	561,680	-0.25(-2.24%)
May 26, 2006	10.97	11.08	10.95	11.02	419,995	+0.06(+0.59%)
May 25, 2006	10.80	10.96	10.75	10.96	945,040	+0.20(+1.84%)
May 24, 2006	10.75	10.91	10.57	10.76	799,509	+0.01(+0.14%)
May 23, 2006	10.85	10.96	10.70	10.75	440,033	-0.09(-0.82%)
May 22, 2006	10.83	10.89	10.76	10.83	493,267	+0.01(+0.14%)
May 19, 2006	10.86	11.01	10.74	10.82	604,186	-0.04(-0.36%)
May 18, 2006	10.91	11.05	10.83	10.86	566,740	+0.03(+0.32%)
May 17, 2006	10.96	11.09	10.82	10.82	532,129	-0.17(-1.57%)
May 16, 2006	11.18	11.20	11.00	11.00	485,980	-0.06(-0.54%)
May 15, 2006	10.89	11.06	10.82	11.06	636,976	+0.21(+1.91%)
May 12, 2006	11.01	11.04	10.81	10.85	710,045	-0.15(-1.35%)
May 11, 2006	11.30	11.32	11.00	11.00	467,763	-0.27(-2.41%)
May 10, 2006	11.30	11.41	11.24	11.27	515,127	-0.04(-0.35%)
May 09, 2006	11.23	11.45	11.16	11.31	823,191	+0.12(+1.10%)
May 08, 2006	10.99	11.20	10.99	11.19	512,495	+0.03(+0.27%)
May 05, 2006	11.08	11.21	11.03	11.16	607,020	+0.13(+1.16%)
May 04, 2006	10.99	11.12	10.94	11.03	742,633	+0.01(+0.09%)
May 03, 2006	10.98	11.05	10.88	11.02	436,188	+0.04(+0.36%)
May 02, 2006	11.02	11.09	10.87	10.98	518,163	+0.00(+0.00%)
May 01, 2006	11.24	11.27	10.97	10.98	649,120	-0.22(-1.98%)
Apr 28, 2006	11.11	11.27	11.05	11.20	438,414	+0.04(+0.35%)
Apr 27, 2006	11.09	11.24	10.92	11.16	612,687	+0.02(+0.18%)
Apr 26, 2006	11.19	11.21	11.13	11.14	623,010	-0.04(-0.40%)
Apr 25, 2006	11.14	11.21	11.11	11.19	673,814	+0.00(+0.04%)
Apr 24, 2006	11.26	11.26	11.12	11.18	427,484	-0.08(-0.75%)
Apr 21, 2006	11.31	11.31	11.17	11.26	457,440	-0.00(-0.04%)
Apr 20, 2006	11.29	11.34	11.15	11.27	546,095	+0.00(+0.04%)
Apr 19, 2006	11.16	11.27	11.10	11.26	455,619	+0.10(+0.93%)
Apr 18, 2006	10.87	11.19	10.87	11.16	620,581	+0.33(+3.06%)
Apr 17, 2006	10.92	11.02	10.80	10.83	524,640	-0.08(-0.77%)
Apr 13, 2006	11.04	11.04	10.87	10.91	486,385	-0.12(-1.12%)
Apr 12, 2006	10.99	11.10	10.94	11.04	561,275	-0.00(-0.05%)
Apr 11, 2006	11.12	11.16	11.04	11.04	461,893	-0.07(-0.62%)
Apr 10, 2006	11.24	11.32	11.10	11.11	527,473	-0.18(-1.58%)
Apr 07, 2006	11.39	11.53	11.29	11.29	472,419	-0.21(-1.80%)
Apr 06, 2006	11.48	11.58	11.39	11.50	708,628	+0.01(+0.13%)
Apr 05, 2006	11.48	11.55	11.12	11.48	1,400,052	-0.03(-0.26%)
Apr 04, 2006	11.53	11.66	11.46	11.51	1,113,038	-0.14(-1.19%)

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.