Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.728	9.753	9.613	9.718	1,506,602	+0.01(+0.11%)
Jun 29, 2006	9.638	9.780	9.638	9.707	1,446,049	+0.12(+1.26%)
Jun 28, 2006	9.509	9.638	9.457	9.586	1,807,922	+0.13(+1.36%)
Jun 27, 2006	9.499	9.582	9.416	9.457	3,056,937	+0.01(+0.11%)
Jun 26, 2006	9.437	9.539	9.349	9.447	3,149,688	+0.01(+0.09%)
Jun 23, 2006	9.572	9.574	9.437	9.439	2,568,192	-0.14(-1.41%)
Jun 22, 2006	9.770	9.778	9.518	9.574	2,325,021	-0.27(-2.75%)
Jun 21, 2006	9.801	9.934	9.738	9.844	1,981,410	+0.09(+0.87%)
Jun 20, 2006	9.713	9.967	9.713	9.759	1,819,456	+0.04(+0.39%)
Jun 19, 2006	9.988	9.988	9.709	9.722	2,168,354	-0.20(-2.01%)
Jun 16, 2006	10.16	10.21	9.921	9.921	2,819,533	-0.25(-2.42%)
Jun 15, 2006	9.905	10.26	9.894	10.17	1,349,454	+0.28(+2.82%)
Jun 14, 2006	10.13	10.13	9.863	9.888	1,276,407	-0.05(-0.46%)
Jun 13, 2006	10.06	10.13	9.874	9.934	2,644,603	-0.14(-1.36%)
Jun 12, 2006	10.24	10.32	10.05	10.07	1,720,938	-0.18(-1.75%)
Jun 09, 2006	10.24	10.44	10.23	10.25	1,534,956	+0.01(+0.12%)
Jun 08, 2006	10.19	10.29	9.824	10.24	2,153,456	+0.00(+0.00%)
Jun 07, 2006	10.13	10.47	10.11	10.24	3,168,911	+0.12(+1.19%)
Jun 06, 2006	9.978	10.19	9.884	10.12	2,116,932	+0.18(+1.84%)
Jun 05, 2006	10.11	10.18	9.884	9.934	1,610,406	-0.18(-1.77%)
Jun 02, 2006	10.09	10.15	10.01	10.11	990,945	+0.06(+0.58%)
Jun 01, 2006	10.04	10.15	9.946	10.05	1,464,792	+0.01(+0.10%)
May 31, 2006	10.04	10.15	9.969	10.04	1,852,616	+0.04(+0.35%)
May 30, 2006	10.12	10.23	9.996	10.01	1,677,206	-0.14(-1.41%)
May 26, 2006	9.951	10.27	9.913	10.15	1,274,965	+0.19(+1.88%)
May 25, 2006	10.02	10.33	9.913	9.965	3,810,478	+0.35(+3.68%)
May 24, 2006	9.641	9.715	9.484	9.611	1,524,383	-0.04(-0.43%)
May 23, 2006	9.824	9.905	9.597	9.653	1,195,670	-0.15(-1.49%)
May 22, 2006	9.830	9.888	9.638	9.799	1,836,276	-0.06(-0.59%)
May 19, 2006	9.778	9.899	9.647	9.857	932,315	+0.12(+1.26%)
May 18, 2006	9.828	9.855	9.686	9.734	1,182,214	-0.10(-1.04%)
May 17, 2006	9.817	9.886	9.753	9.836	1,127,909	-0.03(-0.34%)
May 16, 2006	9.888	9.959	9.797	9.869	791,506	-0.04(-0.44%)
May 15, 2006	9.894	9.982	9.851	9.913	896,272	-0.10(-0.96%)
May 12, 2006	10.21	10.21	9.959	10.01	1,062,070	-0.25(-2.40%)
May 11, 2006	10.34	10.41	10.25	10.25	803,040	-0.12(-1.16%)
May 10, 2006	10.39	10.45	10.30	10.38	920,300	-0.02(-0.22%)
May 09, 2006	10.50	10.50	10.36	10.40	1,043,808	-0.10(-0.99%)
May 08, 2006	10.42	10.55	10.41	10.50	786,220	+0.09(+0.82%)
May 05, 2006	10.40	10.45	10.31	10.42	1,469,117	+0.05(+0.52%)
May 04, 2006	10.40	10.40	10.29	10.36	613,694	-0.04(-0.40%)
May 03, 2006	10.34	10.45	10.27	10.40	728,551	+0.05(+0.50%)
May 02, 2006	10.34	10.46	10.24	10.35	1,010,649	+0.03(+0.32%)
May 01, 2006	10.32	10.37	10.20	10.32	1,073,123	+0.03(+0.28%)
Apr 28, 2006	10.33	10.37	10.28	10.29	1,007,285	-0.07(-0.72%)
Apr 27, 2006	10.43	10.47	10.32	10.36	768,919	-0.08(-0.80%)
Apr 26, 2006	10.46	10.51	10.40	10.45	848,695	+0.04(+0.38%)
Apr 25, 2006	10.40	10.46	10.35	10.41	1,016,415	-0.04(-0.34%)
Apr 24, 2006	10.52	10.52	10.29	10.44	1,400,395	-0.11(-1.01%)
Apr 21, 2006	10.59	10.61	10.52	10.55	1,182,694	-0.02(-0.18%)
Apr 20, 2006	10.61	10.62	10.43	10.57	995,270	-0.04(-0.41%)
Apr 19, 2006	10.74	10.74	10.47	10.61	1,595,508	-0.13(-1.22%)
Apr 18, 2006	10.88	10.94	10.69	10.74	2,335,594	-0.15(-1.39%)
Apr 17, 2006	10.61	10.91	10.59	10.90	2,917,089	+0.35(+3.27%)
Apr 13, 2006	10.11	10.75	10.11	10.55	4,298,742	+0.44(+4.32%)
Apr 12, 2006	9.880	10.12	9.880	10.11	4,656,771	+0.31(+3.12%)
Apr 11, 2006	9.878	9.880	9.782	9.807	973,644	-0.06(-0.61%)
Apr 10, 2006	9.740	9.936	9.709	9.867	1,186,058	+0.12(+1.28%)
Apr 07, 2006	9.738	9.767	9.634	9.742	688,663	-0.01(-0.13%)
Apr 06, 2006	9.767	9.790	9.666	9.755	883,777	-0.01(-0.13%)
Apr 05, 2006	9.786	9.815	9.672	9.767	729,032	-0.02(-0.21%)
Apr 04, 2006	9.653	9.792	9.628	9.788	875,607	-0.00(-0.04%)

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.