Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.634	9.634	9.426	9.502	543,303	+0.04(+0.40%)
Jun 29, 2006	8.802	9.512	8.802	9.464	177,632	+0.69(+7.88%)
Jun 28, 2006	8.840	8.947	8.772	8.772	95,133	-0.03(-0.34%)
Jun 27, 2006	9.147	9.173	8.759	8.802	124,119	-0.33(-3.65%)
Jun 26, 2006	9.168	9.230	9.095	9.136	121,890	+0.03(+0.38%)
Jun 23, 2006	9.106	9.216	8.988	9.101	92,904	-0.07(-0.79%)
Jun 22, 2006	9.432	9.432	9.085	9.173	128,950	+0.03(+0.32%)
Jun 21, 2006	8.907	9.265	8.894	9.144	95,133	+0.27(+3.00%)
Jun 20, 2006	8.786	9.093	8.732	8.877	88,073	+0.02(+0.27%)
Jun 19, 2006	9.152	9.182	8.840	8.853	191,754	-0.26(-2.89%)
Jun 16, 2006	9.389	9.389	9.106	9.117	565,228	-0.27(-2.89%)
Jun 15, 2006	9.007	9.437	8.996	9.389	102,566	+0.45(+5.03%)
Jun 14, 2006	8.977	9.034	8.883	8.939	104,052	-0.08(-0.84%)
Jun 13, 2006	9.020	9.354	8.904	9.015	130,809	-0.07(-0.74%)
Jun 12, 2006	9.233	9.235	9.050	9.082	171,315	-0.15(-1.60%)
Jun 09, 2006	9.416	9.526	9.222	9.230	154,592	-0.19(-1.97%)
Jun 08, 2006	9.588	9.596	9.182	9.416	321,819	-0.17(-1.80%)
Jun 07, 2006	9.496	9.787	9.496	9.588	132,667	+0.13(+1.42%)
Jun 06, 2006	9.469	9.556	9.370	9.453	138,984	-0.01(-0.14%)
Jun 05, 2006	9.951	9.965	9.461	9.467	178,375	-0.52(-5.18%)
Jun 02, 2006	10.17	10.23	9.892	9.983	142,700	-0.13(-1.30%)
Jun 01, 2006	10.02	10.12	9.889	10.12	77,667	+0.13(+1.27%)
May 31, 2006	9.752	10.11	9.741	9.989	170,943	+0.25(+2.54%)
May 30, 2006	9.903	9.905	9.704	9.741	149,018	-0.20(-2.03%)
May 26, 2006	9.935	10.06	9.865	9.943	93,275	+0.03(+0.35%)
May 25, 2006	9.741	9.997	9.674	9.908	125,606	+0.23(+2.42%)
May 24, 2006	9.970	9.973	9.488	9.674	287,631	-0.30(-2.97%)
May 23, 2006	10.12	10.23	9.970	9.970	178,375	-0.08(-0.78%)
May 22, 2006	10.51	10.54	9.868	10.05	189,152	-0.50(-4.74%)
May 19, 2006	10.47	10.55	10.24	10.55	205,132	+0.08(+0.77%)
May 18, 2006	10.61	10.76	10.41	10.47	163,882	-0.17(-1.57%)
May 17, 2006	10.70	10.70	10.47	10.63	253,814	-0.06(-0.60%)
May 16, 2006	10.70	10.74	10.63	10.70	157,937	-0.04(-0.33%)
May 15, 2006	10.59	10.75	10.49	10.73	235,976	+0.09(+0.86%)
May 12, 2006	10.94	10.98	10.56	10.64	180,234	-0.29(-2.68%)
May 11, 2006	11.38	11.54	10.94	10.94	276,482	-0.43(-3.81%)
May 10, 2006	11.40	11.41	11.21	11.37	228,544	-0.03(-0.26%)
May 09, 2006	11.17	11.48	11.03	11.40	280,198	+0.43(+3.95%)
May 08, 2006	10.98	11.01	10.79	10.97	136,754	-0.04(-0.37%)
May 05, 2006	10.79	11.10	10.79	11.01	86,586	+0.28(+2.64%)
May 04, 2006	10.56	10.77	10.56	10.72	144,558	+0.16(+1.53%)
May 03, 2006	10.62	10.64	10.44	10.56	214,794	-0.07(-0.63%)
May 02, 2006	10.73	10.76	10.58	10.63	156,822	-0.10(-0.93%)
May 01, 2006	10.88	10.88	10.70	10.73	212,193	-0.12(-1.07%)
Apr 28, 2006	10.92	11.03	10.79	10.84	151,991	-0.10(-0.91%)
Apr 27, 2006	10.83	11.03	10.79	10.94	169,085	+0.07(+0.67%)
Apr 26, 2006	10.91	10.93	10.82	10.87	180,234	+0.01(+0.05%)
Apr 25, 2006	10.78	10.91	10.78	10.87	169,828	+0.03(+0.32%)
Apr 24, 2006	11.03	11.03	10.78	10.83	222,226	-0.14(-1.25%)
Apr 21, 2006	11.06	11.06	10.82	10.97	172,058	+0.09(+0.87%)
Apr 20, 2006	11.21	11.21	10.78	10.87	134,525	-0.27(-2.41%)
Apr 19, 2006	10.82	11.14	10.82	11.14	287,259	+0.35(+3.22%)
Apr 18, 2006	10.70	10.84	10.69	10.80	683,774	+0.13(+1.26%)
Apr 17, 2006	10.68	10.73	10.60	10.66	192,497	-0.02(-0.20%)
Apr 13, 2006	10.72	10.82	10.52	10.68	80,640	-0.04(-0.38%)
Apr 12, 2006	10.79	10.79	10.67	10.72	123,005	+0.07(+0.63%)
Apr 11, 2006	10.70	10.73	10.63	10.66	255,672	-0.05(-0.43%)
Apr 10, 2006	10.68	10.88	10.58	10.70	239,692	+0.02(+0.18%)
Apr 07, 2006	11.17	11.17	10.67	10.68	166,855	-0.42(-3.80%)
Apr 06, 2006	11.07	11.11	10.99	11.11	285,773	+0.02(+0.17%)
Apr 05, 2006	11.06	11.17	10.87	11.09	145,673	+0.03(+0.24%)
Apr 04, 2006	11.05	11.15	10.84	11.06	272,023	-0.16(-1.44%)

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.