Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.81	13.48	12.17	12.88	1,416,194	-0.04(-0.27%)
Jun 29, 2006	12.65	12.94	12.37	12.91	20,388	+0.65(+5.33%)
Jun 28, 2006	12.07	12.26	12.07	12.26	7,902	+0.19(+1.56%)
Jun 27, 2006	12.14	12.34	12.07	12.07	18,235	-0.18(-1.44%)
Jun 26, 2006	12.22	12.41	11.84	12.25	24,296	+0.15(+1.22%)
Jun 23, 2006	12.22	12.22	11.90	12.10	11,913	-0.24(-1.91%)
Jun 22, 2006	12.50	12.50	11.84	12.34	23,456	-0.21(-1.64%)
Jun 21, 2006	12.60	12.76	12.33	12.54	9,867	+0.02(+0.14%)
Jun 20, 2006	13.28	13.28	12.42	12.52	34,661	-0.42(-3.23%)
Jun 19, 2006	14.37	14.37	12.46	12.94	32,115	-1.39(-9.69%)
Jun 16, 2006	14.60	14.69	13.92	14.33	166,492	-0.24(-1.62%)
Jun 15, 2006	12.99	14.70	12.95	14.57	17,805	+1.77(+13.79%)
Jun 14, 2006	13.54	13.54	12.65	12.80	17,860	-0.41(-3.12%)
Jun 13, 2006	13.45	13.54	12.92	13.21	7,684	+0.42(+3.31%)
Jun 12, 2006	12.89	13.20	12.39	12.79	19,387	-0.02(-0.18%)
Jun 09, 2006	13.34	13.34	12.81	12.81	4,084	-0.28(-2.11%)
Jun 08, 2006	12.68	13.21	12.68	13.09	12,538	+0.18(+1.41%)
Jun 07, 2006	13.19	13.28	12.74	12.91	17,377	-0.16(-1.22%)
Jun 06, 2006	12.93	13.73	12.70	13.07	35,222	+0.05(+0.41%)
Jun 05, 2006	14.25	14.42	12.73	13.01	24,115	-1.39(-9.64%)
Jun 02, 2006	14.41	14.42	13.98	14.40	8,192	+0.25(+1.75%)
Jun 01, 2006	13.70	14.39	13.10	14.16	20,962	+0.58(+4.25%)
May 31, 2006	13.49	13.85	13.21	13.58	11,845	+0.12(+0.88%)
May 30, 2006	14.23	14.42	13.45	13.46	16,932	-0.89(-6.23%)
May 26, 2006	14.42	14.47	14.31	14.36	8,887	-0.06(-0.45%)
May 25, 2006	13.70	14.70	13.67	14.42	18,169	+1.22(+9.28%)
May 24, 2006	13.32	13.51	12.49	13.20	8,542	+0.08(+0.58%)
May 23, 2006	13.48	13.51	13.05	13.12	12,817	+0.36(+2.81%)
May 22, 2006	11.81	12.93	11.81	12.76	9,241	+0.89(+7.49%)
May 19, 2006	11.67	12.37	11.67	11.87	6,138	+0.21(+1.82%)
May 18, 2006	11.86	12.30	11.62	11.66	21,825	-0.20(-1.69%)
May 17, 2006	11.92	12.48	11.63	11.86	17,814	-0.11(-0.93%)
May 16, 2006	11.86	11.97	11.78	11.97	18,065	+0.14(+1.19%)
May 15, 2006	11.81	12.11	11.72	11.83	49,329	+0.05(+0.45%)
May 12, 2006	12.12	12.25	11.69	11.78	35,611	-0.33(-2.72%)
May 11, 2006	12.71	12.78	12.10	12.11	19,696	-0.69(-5.38%)
May 10, 2006	12.55	12.80	12.44	12.80	6,045	+0.30(+2.40%)
May 09, 2006	12.77	12.80	12.44	12.50	35,059	-0.19(-1.48%)
May 08, 2006	13.24	13.28	12.66	12.68	6,145	-0.42(-3.23%)
May 05, 2006	13.30	13.31	13.11	13.11	6,403	-0.13(-0.98%)
May 04, 2006	13.31	13.31	13.08	13.24	3,754	-0.27(-2.00%)
May 03, 2006	13.31	13.65	13.05	13.51	5,533	+0.21(+1.55%)
May 02, 2006	12.95	13.44	12.91	13.30	8,206	+0.31(+2.35%)
May 01, 2006	13.47	13.47	12.96	13.00	9,592	-0.48(-3.54%)
Apr 28, 2006	13.54	13.79	12.98	13.47	29,563	+0.09(+0.66%)
Apr 27, 2006	13.53	13.82	13.03	13.38	7,966	-0.46(-3.32%)
Apr 26, 2006	14.41	14.42	13.40	13.84	6,994	-0.45(-3.17%)
Apr 25, 2006	14.91	14.93	14.14	14.30	4,079	-0.98(-6.40%)
Apr 24, 2006	14.90	15.27	14.53	15.27	7,946	+0.37(+2.49%)
Apr 21, 2006	15.30	15.30	14.64	14.90	22,160	-0.14(-0.90%)
Apr 20, 2006	14.56	15.24	14.54	15.04	10,132	+0.47(+3.23%)
Apr 19, 2006	13.84	14.57	13.84	14.57	8,867	+0.72(+5.23%)
Apr 18, 2006	12.90	13.84	12.82	13.84	11,578	+1.12(+8.84%)
Apr 17, 2006	13.40	13.40	12.72	12.72	7,135	-0.46(-3.53%)
Apr 13, 2006	12.91	13.18	12.68	13.18	5,272	+0.47(+3.70%)
Apr 12, 2006	12.80	12.80	12.59	12.71	11,765	+0.12(+0.98%)
Apr 11, 2006	13.39	13.39	12.54	12.59	11,806	-0.68(-5.14%)
Apr 10, 2006	13.57	13.60	13.10	13.27	6,456	-0.35(-2.59%)
Apr 07, 2006	14.54	14.54	13.54	13.63	8,682	-0.87(-5.97%)
Apr 06, 2006	14.22	14.51	14.14	14.49	2,038	+0.16(+1.10%)
Apr 05, 2006	14.34	14.34	14.30	14.33	954	-0.21(-1.41%)
Apr 04, 2006	14.13	14.54	14.13	14.54	1,783	+0.30(+2.11%)

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.