Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.37	13.00	12.36	12.71	1,142,705	+0.41(+3.33%)
Jun 29, 2006	11.96	12.37	11.96	12.30	346,700	+0.37(+3.10%)
Jun 28, 2006	11.76	12.34	11.65	11.93	185,136	+0.17(+1.45%)
Jun 27, 2006	12.22	12.36	11.74	11.76	79,037	-0.39(-3.21%)
Jun 26, 2006	12.01	12.26	11.91	12.15	89,100	+0.19(+1.59%)
Jun 23, 2006	11.94	12.30	11.62	11.96	193,150	-0.04(-0.33%)
Jun 22, 2006	12.26	12.45	11.95	12.00	115,109	-0.26(-2.12%)
Jun 21, 2006	11.91	12.50	11.63	12.26	235,614	+0.35(+2.94%)
Jun 20, 2006	12.39	12.44	11.86	11.91	186,498	-0.42(-3.41%)
Jun 19, 2006	13.01	13.19	12.32	12.33	204,448	-0.66(-5.08%)
Jun 16, 2006	13.12	13.38	12.90	12.99	260,381	-0.12(-0.92%)
Jun 15, 2006	13.00	13.55	12.87	13.11	239,443	+0.21(+1.63%)
Jun 14, 2006	13.15	13.47	12.84	12.90	166,526	-0.29(-2.20%)
Jun 13, 2006	13.66	13.90	13.12	13.19	289,820	-0.41(-3.01%)
Jun 12, 2006	13.75	13.75	13.52	13.60	200,880	-0.22(-1.59%)
Jun 09, 2006	13.04	14.05	13.04	13.82	280,792	+0.81(+6.23%)
Jun 08, 2006	12.81	13.22	12.56	13.01	488,823	+0.24(+1.88%)
Jun 07, 2006	12.97	13.26	12.29	12.77	575,292	-0.25(-1.92%)
Jun 06, 2006	13.62	13.62	12.88	13.02	334,640	-0.57(-4.19%)
Jun 05, 2006	13.84	13.96	13.50	13.59	324,541	-0.21(-1.52%)
Jun 02, 2006	14.10	14.23	13.71	13.80	205,724	-0.30(-2.13%)
Jun 01, 2006	14.24	14.28	13.82	14.10	294,407	-0.14(-0.98%)
May 31, 2006	13.26	14.31	13.26	14.24	479,018	+0.98(+7.39%)
May 30, 2006	13.39	13.54	12.97	13.26	176,793	-0.12(-0.90%)
May 26, 2006	12.61	13.78	12.61	13.38	325,854	+0.83(+6.61%)
May 25, 2006	12.15	12.62	12.10	12.55	267,477	+0.49(+4.06%)
May 24, 2006	12.36	12.55	11.59	12.06	326,997	-0.30(-2.43%)
May 23, 2006	13.36	13.96	12.36	12.36	287,100	-0.91(-6.86%)
May 22, 2006	12.90	13.44	12.80	13.27	265,955	+0.36(+2.79%)
May 19, 2006	13.53	14.12	12.70	12.91	348,093	-0.65(-4.79%)
May 18, 2006	13.66	13.93	13.31	13.56	217,543	-0.08(-0.59%)
May 17, 2006	14.40	14.42	13.62	13.64	253,986	-0.84(-5.80%)
May 16, 2006	14.50	14.50	14.29	14.48	262,645	-0.10(-0.69%)
May 15, 2006	14.58	14.68	14.31	14.58	315,487	-0.09(-0.61%)
May 12, 2006	14.60	14.68	14.20	14.67	771,461	+0.09(+0.62%)
May 11, 2006	15.01	15.01	14.34	14.58	601,381	-0.32(-2.15%)
May 10, 2006	14.63	15.04	14.41	14.90	403,266	+0.27(+1.85%)
May 09, 2006	15.24	16.70	14.61	14.63	490,588	-1.34(-8.39%)
May 08, 2006	16.24	16.65	15.65	15.97	162,231	-0.40(-2.44%)
May 05, 2006	15.70	16.67	15.70	16.37	183,219	+0.75(+4.80%)
May 04, 2006	15.59	15.80	15.57	15.62	83,996	+0.02(+0.13%)
May 03, 2006	15.88	15.90	15.47	15.60	134,609	-0.24(-1.52%)
May 02, 2006	16.35	16.64	15.66	15.84	226,810	-0.52(-3.18%)
May 01, 2006	16.88	16.98	16.36	16.36	198,530	-0.55(-3.25%)
Apr 28, 2006	16.54	17.06	16.41	16.91	98,100	+0.43(+2.61%)
Apr 27, 2006	16.60	17.22	16.47	16.48	162,511	-0.11(-0.66%)
Apr 26, 2006	16.35	16.60	16.15	16.59	221,816	+0.22(+1.34%)
Apr 25, 2006	16.50	16.87	15.99	16.37	367,685	-0.21(-1.27%)
Apr 24, 2006	16.75	16.84	16.29	16.58	301,207	-0.14(-0.84%)
Apr 21, 2006	17.20	17.40	16.63	16.72	349,621	-0.03(-0.18%)
Apr 20, 2006	16.90	16.95	16.68	16.75	202,400	-0.15(-0.89%)
Apr 19, 2006	16.63	17.16	16.37	16.90	372,270	+0.25(+1.50%)
Apr 18, 2006	16.58	16.81	16.18	16.65	188,951	+0.08(+0.48%)
Apr 17, 2006	16.54	16.63	15.90	16.57	247,390	+0.18(+1.10%)
Apr 13, 2006	15.97	16.53	15.44	16.39	398,355	+0.51(+3.21%)
Apr 12, 2006	15.33	15.99	15.18	15.88	462,754	+0.55(+3.59%)
Apr 11, 2006	15.59	15.60	14.52	15.33	738,998	-0.13(-0.84%)
Apr 10, 2006	17.76	17.76	12.93	15.46	5,499,547	-2.18(-12.36%)
Apr 07, 2006	18.25	18.46	17.54	17.64	224,506	-0.53(-2.92%)
Apr 06, 2006	19.01	19.01	18.16	18.17	113,210	-0.76(-4.01%)
Apr 05, 2006	18.73	19.01	18.67	18.93	100,118	+0.12(+0.64%)
Apr 04, 2006	19.02	19.11	18.54	18.81	403,919	-0.28(-1.47%)

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.