Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.25	11.49	11.12	11.49	496,249	+0.18(+1.59%)
Jun 29, 2006	10.87	11.31	10.87	11.31	154,757	+0.44(+4.09%)
Jun 28, 2006	10.79	10.88	10.74	10.86	32,193	+0.15(+1.37%)
Jun 27, 2006	10.63	10.87	10.62	10.71	71,300	+0.14(+1.31%)
Jun 26, 2006	10.32	10.58	10.20	10.58	62,810	+0.37(+3.65%)
Jun 23, 2006	10.17	10.36	10.17	10.20	37,693	-0.06(-0.61%)
Jun 22, 2006	10.36	10.40	10.21	10.27	38,488	-0.17(-1.64%)
Jun 21, 2006	10.36	10.55	10.25	10.44	74,735	+0.11(+1.05%)
Jun 20, 2006	10.36	10.46	10.20	10.33	81,863	-0.04(-0.36%)
Jun 19, 2006	10.60	10.69	10.34	10.37	57,721	-0.16(-1.55%)
Jun 16, 2006	10.69	10.76	10.47	10.53	356,635	-0.19(-1.76%)
Jun 15, 2006	10.20	10.72	10.17	10.72	102,529	+0.59(+5.83%)
Jun 14, 2006	10.24	10.38	9.974	10.13	87,106	-0.16(-1.55%)
Jun 13, 2006	10.20	10.47	10.17	10.29	80,027	+0.01(+0.08%)
Jun 12, 2006	10.49	10.49	10.24	10.28	52,978	-0.13(-1.29%)
Jun 09, 2006	10.59	10.69	10.41	10.41	30,824	-0.08(-0.72%)
Jun 08, 2006	10.19	10.52	10.12	10.49	40,721	+0.21(+2.00%)
Jun 07, 2006	10.29	10.64	10.21	10.28	44,963	+0.03(+0.24%)
Jun 06, 2006	10.51	10.51	10.12	10.26	42,677	-0.30(-2.86%)
Jun 05, 2006	10.69	10.80	10.51	10.56	96,143	-0.24(-2.25%)
Jun 02, 2006	10.67	10.84	10.52	10.80	36,642	-0.01(-0.12%)
Jun 01, 2006	10.38	10.84	10.33	10.82	38,278	+0.38(+3.65%)
May 31, 2006	10.38	10.48	10.24	10.43	78,119	+0.19(+1.88%)
May 30, 2006	10.48	10.50	10.24	10.24	81,739	-0.29(-2.78%)
May 26, 2006	10.70	10.81	10.50	10.54	66,837	-0.06(-0.55%)
May 25, 2006	10.51	10.59	10.30	10.59	32,508	+0.14(+1.32%)
May 24, 2006	10.34	10.51	10.31	10.46	75,038	+0.03(+0.24%)
May 23, 2006	10.53	10.53	10.33	10.43	41,619	-0.03(-0.24%)
May 22, 2006	10.34	10.51	10.24	10.46	53,303	+0.09(+0.85%)
May 19, 2006	10.28	10.50	10.28	10.37	16,720	+0.05(+0.49%)
May 18, 2006	10.66	10.66	10.29	10.32	30,438	-0.22(-2.07%)
May 17, 2006	10.48	10.60	10.43	10.54	74,546	+0.01(+0.12%)
May 16, 2006	10.53	10.65	10.52	10.52	15,466	-0.05(-0.48%)
May 15, 2006	10.33	10.64	10.33	10.57	44,898	+0.18(+1.73%)
May 12, 2006	10.47	10.59	10.26	10.39	94,705	-0.06(-0.60%)
May 11, 2006	10.99	10.99	10.45	10.46	48,340	-0.53(-4.80%)
May 10, 2006	11.16	11.27	10.98	10.98	24,739	-0.28(-2.45%)
May 09, 2006	11.20	11.31	11.11	11.26	23,149	+0.00(+0.04%)
May 08, 2006	11.31	11.38	11.24	11.26	50,169	-0.05(-0.44%)
May 05, 2006	11.23	11.31	11.14	11.31	22,002	+0.05(+0.45%)
May 04, 2006	11.21	11.31	11.07	11.26	14,147	-0.03(-0.22%)
May 03, 2006	11.25	11.30	11.02	11.28	17,598	-0.03(-0.30%)
May 02, 2006	11.25	11.31	11.10	11.31	50,831	+0.27(+2.43%)
May 01, 2006	11.21	11.33	10.99	11.05	47,299	-0.27(-2.41%)
Apr 28, 2006	11.02	11.32	10.98	11.32	30,330	+0.21(+1.85%)
Apr 27, 2006	11.10	11.20	11.02	11.11	26,566	-0.12(-1.08%)
Apr 26, 2006	11.20	11.30	11.10	11.23	52,271	+0.15(+1.36%)
Apr 25, 2006	11.30	11.30	11.04	11.08	61,210	-0.18(-1.63%)
Apr 24, 2006	11.56	11.69	11.20	11.27	113,856	-0.43(-3.69%)
Apr 21, 2006	11.69	11.72	11.49	11.70	30,598	+0.15(+1.30%)
Apr 20, 2006	11.59	11.59	11.39	11.55	18,083	-0.01(-0.07%)
Apr 19, 2006	11.47	11.56	11.28	11.56	36,399	+0.08(+0.73%)
Apr 18, 2006	11.15	11.48	10.95	11.47	43,719	+0.38(+3.40%)
Apr 17, 2006	10.90	11.12	10.87	11.10	52,006	+0.12(+1.11%)
Apr 13, 2006	10.91	11.10	10.90	10.97	21,878	+0.00(+0.00%)
Apr 12, 2006	11.02	11.00	10.80	10.97	28,331	-0.04(-0.38%)
Apr 11, 2006	11.10	11.13	10.94	11.02	34,118	-0.17(-1.50%)
Apr 10, 2006	11.15	11.22	11.01	11.18	23,588	+0.14(+1.25%)
Apr 07, 2006	11.39	11.39	11.02	11.05	32,248	-0.23(-2.08%)
Apr 06, 2006	11.24	11.29	11.10	11.28	35,479	-0.13(-1.14%)
Apr 05, 2006	11.24	11.41	11.03	11.41	76,490	+0.22(+1.95%)
Apr 04, 2006	11.24	11.49	11.19	11.19	63,448	-0.06(-0.52%)

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.