Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.23	11.47	11.10	11.47	496,925	+0.18(+1.59%)
Jun 29, 2006	10.85	11.29	10.85	11.29	154,968	+0.44(+4.09%)
Jun 28, 2006	10.77	10.87	10.73	10.85	32,237	+0.15(+1.37%)
Jun 27, 2006	10.61	10.86	10.61	10.70	71,398	+0.14(+1.31%)
Jun 26, 2006	10.30	10.56	10.18	10.56	62,896	+0.37(+3.65%)
Jun 23, 2006	10.16	10.35	10.15	10.19	37,744	-0.06(-0.61%)
Jun 22, 2006	10.35	10.38	10.20	10.25	38,541	-0.17(-1.65%)
Jun 21, 2006	10.35	10.53	10.24	10.42	74,836	+0.11(+1.05%)
Jun 20, 2006	10.35	10.45	10.19	10.32	81,975	-0.04(-0.36%)
Jun 19, 2006	10.59	10.68	10.32	10.35	57,799	-0.16(-1.55%)
Jun 16, 2006	10.68	10.75	10.45	10.52	357,121	-0.19(-1.76%)
Jun 15, 2006	10.18	10.70	10.16	10.70	102,669	+0.59(+5.83%)
Jun 14, 2006	10.22	10.37	9.960	10.12	87,224	-0.16(-1.55%)
Jun 13, 2006	10.19	10.45	10.16	10.27	80,136	+0.01(+0.08%)
Jun 12, 2006	10.48	10.48	10.23	10.27	53,050	-0.13(-1.29%)
Jun 09, 2006	10.57	10.68	10.40	10.40	30,866	-0.08(-0.72%)
Jun 08, 2006	10.18	10.51	10.11	10.47	40,777	+0.20(+2.00%)
Jun 07, 2006	10.28	10.63	10.19	10.27	45,024	+0.03(+0.25%)
Jun 06, 2006	10.50	10.50	10.10	10.24	42,735	-0.30(-2.86%)
Jun 05, 2006	10.67	10.79	10.49	10.55	96,274	-0.24(-2.25%)
Jun 02, 2006	10.66	10.83	10.51	10.79	36,692	-0.01(-0.12%)
Jun 01, 2006	10.37	10.83	10.32	10.80	38,330	+0.38(+3.65%)
May 31, 2006	10.36	10.46	10.23	10.42	78,225	+0.19(+1.88%)
May 30, 2006	10.46	10.49	10.23	10.23	81,851	-0.29(-2.78%)
May 26, 2006	10.69	10.80	10.49	10.52	66,928	-0.06(-0.55%)
May 25, 2006	10.49	10.58	10.29	10.58	32,552	+0.14(+1.32%)
May 24, 2006	10.32	10.50	10.29	10.44	75,140	+0.03(+0.24%)
May 23, 2006	10.51	10.52	10.32	10.42	41,676	-0.03(-0.24%)
May 22, 2006	10.33	10.50	10.22	10.44	53,375	+0.09(+0.85%)
May 19, 2006	10.27	10.49	10.27	10.35	16,742	+0.05(+0.49%)
May 18, 2006	10.64	10.65	10.28	10.30	30,479	-0.22(-2.07%)
May 17, 2006	10.47	10.59	10.41	10.52	74,648	+0.01(+0.12%)
May 16, 2006	10.51	10.64	10.51	10.51	15,487	-0.05(-0.48%)
May 15, 2006	10.32	10.63	10.32	10.56	44,960	+0.18(+1.73%)
May 12, 2006	10.45	10.58	10.24	10.38	94,834	-0.06(-0.60%)
May 11, 2006	10.97	10.97	10.44	10.44	48,406	-0.53(-4.80%)
May 10, 2006	11.14	11.26	10.97	10.97	24,773	-0.28(-2.45%)
May 09, 2006	11.19	11.29	11.09	11.24	23,180	+0.00(+0.04%)
May 08, 2006	11.29	11.37	11.23	11.24	50,238	-0.05(-0.44%)
May 05, 2006	11.22	11.29	11.13	11.29	22,032	+0.05(+0.45%)
May 04, 2006	11.19	11.29	11.05	11.24	14,167	-0.03(-0.22%)
May 03, 2006	11.23	11.29	11.01	11.26	17,622	-0.03(-0.30%)
May 02, 2006	11.24	11.30	11.08	11.30	50,900	+0.27(+2.43%)
May 01, 2006	11.19	11.31	10.98	11.03	47,363	-0.27(-2.40%)
Apr 28, 2006	11.01	11.30	10.96	11.30	30,371	+0.20(+1.85%)
Apr 27, 2006	11.08	11.18	11.01	11.10	26,602	-0.12(-1.08%)
Apr 26, 2006	11.18	11.28	11.08	11.22	52,342	+0.15(+1.36%)
Apr 25, 2006	11.29	11.29	11.02	11.07	61,293	-0.18(-1.64%)
Apr 24, 2006	11.55	11.68	11.19	11.25	114,012	-0.43(-3.69%)
Apr 21, 2006	11.67	11.70	11.48	11.68	30,639	+0.15(+1.31%)
Apr 20, 2006	11.57	11.58	11.38	11.53	18,108	-0.01(-0.07%)
Apr 19, 2006	11.46	11.55	11.26	11.54	36,448	+0.08(+0.73%)
Apr 18, 2006	11.14	11.46	10.93	11.46	43,778	+0.38(+3.40%)
Apr 17, 2006	10.88	11.11	10.86	11.08	52,077	+0.12(+1.11%)
Apr 13, 2006	10.89	11.09	10.88	10.96	21,908	+0.00(+0.00%)
Apr 12, 2006	11.00	10.99	10.79	10.96	28,370	-0.04(-0.38%)
Apr 11, 2006	11.08	11.11	10.93	11.00	34,164	-0.17(-1.50%)
Apr 10, 2006	11.14	11.20	11.00	11.17	23,620	+0.14(+1.25%)
Apr 07, 2006	11.37	11.37	11.01	11.03	32,292	-0.23(-2.08%)
Apr 06, 2006	11.22	11.27	11.09	11.26	35,528	-0.13(-1.14%)
Apr 05, 2006	11.22	11.39	11.02	11.39	76,594	+0.22(+1.95%)
Apr 04, 2006	11.23	11.47	11.18	11.18	63,534	-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.