Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.75	12.81	12.56	12.71	729,172	-0.03(-0.27%)
Jun 29, 2006	12.16	12.74	12.16	12.74	587,237	+0.62(+5.11%)
Jun 28, 2006	12.16	12.29	11.98	12.12	712,535	-0.02(-0.13%)
Jun 27, 2006	12.23	12.47	12.09	12.14	656,904	-0.11(-0.91%)
Jun 26, 2006	11.94	12.31	11.86	12.25	858,889	+0.43(+3.65%)
Jun 23, 2006	11.72	12.00	11.66	11.82	413,067	-0.02(-0.16%)
Jun 22, 2006	11.83	11.88	11.63	11.84	473,896	+0.01(+0.07%)
Jun 21, 2006	11.51	11.96	11.51	11.83	775,184	+0.27(+2.33%)
Jun 20, 2006	11.55	11.87	11.52	11.56	493,913	-0.03(-0.27%)
Jun 19, 2006	11.86	11.86	11.47	11.59	737,230	-0.13(-1.12%)
Jun 16, 2006	11.94	12.01	11.62	11.72	1,559,726	-0.22(-1.80%)
Jun 15, 2006	11.39	12.00	11.38	11.94	625,190	+0.68(+6.01%)
Jun 14, 2006	11.26	11.43	11.09	11.26	577,098	-0.02(-0.17%)
Jun 13, 2006	11.44	11.66	11.19	11.28	572,159	-0.16(-1.38%)
Jun 12, 2006	11.97	11.97	11.44	11.44	596,855	-0.51(-4.25%)
Jun 09, 2006	12.08	12.29	11.81	11.94	638,188	-0.11(-0.89%)
Jun 08, 2006	12.02	12.08	11.60	12.05	650,925	+0.00(+0.03%)
Jun 07, 2006	12.34	12.58	12.00	12.05	673,282	-0.26(-2.12%)
Jun 06, 2006	12.36	12.44	11.89	12.31	999,784	-0.04(-0.31%)
Jun 05, 2006	12.68	12.75	12.23	12.35	1,062,433	-0.33(-2.61%)
Jun 02, 2006	12.66	12.81	12.58	12.68	563,841	+0.12(+0.95%)
Jun 01, 2006	12.61	12.62	12.31	12.56	769,985	+0.00(+0.00%)
May 31, 2006	12.46	12.66	12.28	12.56	857,069	+0.23(+1.90%)
May 30, 2006	13.01	13.03	12.31	12.33	616,611	-0.67(-5.12%)
May 26, 2006	13.14	13.17	12.91	12.99	470,517	-0.07(-0.56%)
May 25, 2006	12.55	13.06	12.55	13.06	1,018,761	+0.69(+5.56%)
May 24, 2006	12.44	12.83	12.06	12.38	1,428,969	-0.07(-0.56%)
May 23, 2006	12.66	12.90	12.41	12.44	677,961	-0.06(-0.46%)
May 22, 2006	12.92	12.93	12.28	12.50	1,465,623	-0.51(-3.93%)
May 19, 2006	12.85	13.18	12.70	13.01	786,882	+0.17(+1.32%)
May 18, 2006	13.11	13.28	12.81	12.84	1,441,187	-0.27(-2.05%)
May 17, 2006	13.77	14.23	12.98	13.11	1,444,566	-0.18(-1.33%)
May 16, 2006	13.27	13.37	12.96	13.29	626,490	+0.02(+0.17%)
May 15, 2006	13.48	13.52	13.00	13.27	793,381	-0.39(-2.87%)
May 12, 2006	14.41	14.41	13.59	13.66	745,029	-0.74(-5.15%)
May 11, 2006	15.04	15.09	14.40	14.40	620,251	-0.59(-3.95%)
May 10, 2006	14.99	15.23	14.88	14.99	1,069,452	+0.00(+0.00%)
May 09, 2006	14.83	15.03	14.61	14.99	1,516,834	+0.20(+1.38%)
May 08, 2006	14.65	14.80	14.62	14.79	644,167	+0.18(+1.21%)
May 05, 2006	14.48	14.76	14.45	14.61	365,236	+0.23(+1.58%)
May 04, 2006	14.41	14.45	14.19	14.39	490,274	+0.02(+0.13%)
May 03, 2006	14.46	14.47	14.25	14.37	408,128	-0.10(-0.67%)
May 02, 2006	14.50	14.51	14.26	14.46	616,611	+0.12(+0.80%)
May 01, 2006	14.69	14.73	14.26	14.35	671,462	-0.22(-1.53%)
Apr 28, 2006	14.28	14.68	14.16	14.57	663,143	+0.07(+0.50%)
Apr 27, 2006	14.85	14.99	14.32	14.50	615,312	-0.49(-3.28%)
Apr 26, 2006	15.58	15.59	14.91	14.99	708,375	-0.47(-3.06%)
Apr 25, 2006	15.75	16.08	14.93	15.46	1,507,735	+0.80(+5.46%)
Apr 24, 2006	14.62	14.77	14.51	14.66	325,722	+0.15(+1.06%)
Apr 21, 2006	14.60	14.66	14.43	14.51	457,779	+0.14(+0.96%)
Apr 20, 2006	14.87	14.87	14.29	14.37	612,712	-0.45(-3.04%)
Apr 19, 2006	14.75	14.85	14.57	14.82	428,664	+0.13(+0.92%)
Apr 18, 2006	14.02	14.71	14.06	14.69	818,076	+0.67(+4.78%)
Apr 17, 2006	14.12	14.19	13.86	14.02	386,292	-0.07(-0.46%)
Apr 13, 2006	13.99	14.18	13.83	14.08	350,158	+0.10(+0.69%)
Apr 12, 2006	13.85	14.04	13.80	13.99	178,588	+0.13(+0.97%)
Apr 11, 2006	14.05	14.12	13.81	13.85	436,203	-0.13(-0.94%)
Apr 10, 2006	14.00	14.19	13.94	13.98	408,648	-0.02(-0.16%)
Apr 07, 2006	14.18	14.21	14.01	14.01	447,381	-0.15(-1.06%)
Apr 06, 2006	14.17	14.23	14.04	14.16	327,282	-0.01(-0.08%)
Apr 05, 2006	13.73	14.19	13.72	14.17	551,103	+0.47(+3.40%)
Apr 04, 2006	13.63	13.78	13.46	13.70	375,634	-0.02(-0.17%)

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.