Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.50	11.57	11.20	11.57	122,038	+0.12(+1.08%)
Jun 29, 2006	11.12	11.45	11.12	11.44	226,914	+0.33(+3.00%)
Jun 28, 2006	11.08	11.12	11.00	11.11	90,575	+0.03(+0.26%)
Jun 27, 2006	11.03	11.12	11.02	11.08	118,224	+0.02(+0.19%)
Jun 26, 2006	10.96	11.13	10.96	11.06	76,273	+0.05(+0.42%)
Jun 23, 2006	10.96	11.10	10.94	11.01	42,427	-0.02(-0.15%)
Jun 22, 2006	10.98	11.20	10.94	11.03	70,076	-0.03(-0.25%)
Jun 21, 2006	11.04	11.27	11.01	11.06	68,646	+0.06(+0.59%)
Jun 20, 2006	10.95	11.18	10.95	10.99	65,309	+0.04(+0.38%)
Jun 19, 2006	11.31	11.31	10.91	10.95	145,397	-0.33(-2.92%)
Jun 16, 2006	11.46	11.47	11.19	11.28	468,131	-0.23(-2.02%)
Jun 15, 2006	11.60	11.69	11.48	11.51	290,317	-0.09(-0.76%)
Jun 14, 2006	11.79	11.85	11.59	11.60	197,358	-0.16(-1.34%)
Jun 13, 2006	11.85	12.05	11.75	11.76	172,093	-0.09(-0.80%)
Jun 12, 2006	11.85	11.93	11.85	11.85	143,967	-0.00(-0.04%)
Jun 09, 2006	11.91	11.94	11.85	11.86	82,471	-0.01(-0.11%)
Jun 08, 2006	11.96	12.06	11.79	11.87	309,862	-0.09(-0.74%)
Jun 07, 2006	11.98	12.01	11.94	11.96	195,451	-0.04(-0.33%)
Jun 06, 2006	12.11	12.14	11.96	12.00	132,525	-0.06(-0.49%)
Jun 05, 2006	12.10	12.21	12.06	12.06	149,687	-0.06(-0.48%)
Jun 02, 2006	12.32	12.38	12.08	12.11	62,925	-0.16(-1.28%)
Jun 01, 2006	12.24	12.36	12.13	12.27	58,635	+0.08(+0.69%)
May 31, 2006	12.31	12.31	12.05	12.19	96,772	-0.18(-1.44%)
May 30, 2006	12.49	12.56	12.33	12.37	49,578	-0.12(-0.94%)
May 26, 2006	12.30	12.55	12.30	12.48	136,816	+0.23(+1.90%)
May 25, 2006	12.09	12.35	12.09	12.25	38,136	+0.12(+1.02%)
May 24, 2006	12.31	12.38	11.92	12.13	113,934	-0.30(-2.43%)
May 23, 2006	12.46	12.76	12.42	12.43	77,227	-0.03(-0.25%)
May 22, 2006	12.25	12.56	12.16	12.46	53,391	+0.16(+1.30%)
May 19, 2006	12.62	12.62	12.19	12.30	63,879	-0.38(-2.96%)
May 18, 2006	12.30	12.80	12.22	12.68	112,027	+0.43(+3.53%)
May 17, 2006	12.21	12.24	12.00	12.24	69,123	-0.02(-0.14%)
May 16, 2006	12.32	12.35	12.26	12.26	38,613	-0.02(-0.15%)
May 15, 2006	12.31	12.41	12.24	12.28	69,599	-0.07(-0.54%)
May 12, 2006	12.40	12.52	12.28	12.35	122,514	-0.10(-0.78%)
May 11, 2006	12.92	12.92	12.38	12.44	105,353	-0.50(-3.86%)
May 10, 2006	12.96	13.05	12.92	12.94	81,041	-0.03(-0.24%)
May 09, 2006	13.11	13.11	12.96	12.97	54,821	-0.08(-0.64%)
May 08, 2006	13.22	13.22	13.00	13.06	79,134	-0.01(-0.08%)
May 05, 2006	12.95	13.22	12.95	13.07	283,166	+0.13(+0.97%)
May 04, 2006	12.88	12.96	12.68	12.94	81,994	+0.01(+0.08%)
May 03, 2006	12.92	13.00	12.92	12.93	372,312	-0.04(-0.28%)
May 02, 2006	12.87	12.98	12.80	12.97	46,717	+0.10(+0.77%)
May 01, 2006	12.80	12.96	12.78	12.87	99,632	+0.04(+0.28%)
Apr 28, 2006	12.59	12.83	12.59	12.83	53,391	+0.25(+1.95%)
Apr 27, 2006	12.43	12.64	12.40	12.59	110,597	+0.11(+0.86%)
Apr 26, 2006	12.38	12.49	12.38	12.48	73,890	+0.05(+0.42%)
Apr 25, 2006	12.59	12.59	12.31	12.43	1,892,070	-0.21(-1.66%)
Apr 24, 2006	12.17	13.01	11.99	12.64	407,112	+0.30(+2.41%)
Apr 21, 2006	12.37	12.37	12.26	12.34	113,457	+0.01(+0.05%)
Apr 20, 2006	12.35	12.35	12.26	12.33	84,378	-0.00(-0.03%)
Apr 19, 2006	12.27	12.35	12.27	12.34	156,361	-0.01(-0.10%)
Apr 18, 2006	12.12	12.37	12.07	12.35	185,440	+0.23(+1.94%)
Apr 17, 2006	12.36	12.36	12.08	12.12	151,117	-0.25(-2.00%)
Apr 13, 2006	12.41	12.38	12.28	12.36	58,635	-0.04(-0.34%)
Apr 12, 2006	12.47	12.52	12.37	12.41	70,076	-0.04(-0.35%)
Apr 11, 2006	12.51	12.59	12.36	12.45	76,273	-0.06(-0.49%)
Apr 10, 2006	12.59	12.59	12.48	12.51	127,282	-0.03(-0.25%)
Apr 07, 2006	12.59	12.61	12.51	12.54	114,410	-0.04(-0.35%)
Apr 06, 2006	12.79	12.82	12.56	12.59	102,493	-0.18(-1.40%)
Apr 05, 2006	12.64	12.78	12.54	12.76	97,725	+0.12(+0.96%)
Apr 04, 2006	12.71	12.82	12.64	12.64	61,972	-0.20(-1.57%)

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.