Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.980	10.05	9.460	9.604	3,771,242	-0.32(-3.21%)
Jun 29, 2006	9.148	10.03	9.086	9.922	14,431,818	-0.11(-1.12%)
Jun 28, 2006	9.575	10.10	9.564	10.03	5,184,315	+0.51(+5.35%)
Jun 27, 2006	9.523	9.832	9.475	9.525	3,950,160	+0.08(+0.86%)
Jun 26, 2006	9.148	9.498	9.044	9.444	3,745,750	+0.09(+0.98%)
Jun 23, 2006	9.342	9.375	9.188	9.352	1,816,121	+0.09(+1.01%)
Jun 22, 2006	9.419	9.421	9.150	9.258	2,384,140	-0.10(-1.04%)
Jun 21, 2006	9.003	9.356	9.003	9.356	3,453,805	+0.47(+5.29%)
Jun 20, 2006	8.732	8.920	8.527	8.886	3,038,252	+0.14(+1.54%)
Jun 19, 2006	9.252	9.471	8.747	8.751	3,281,620	-0.47(-5.10%)
Jun 16, 2006	9.419	9.429	8.836	9.221	5,202,592	-0.03(-0.34%)
Jun 15, 2006	8.708	9.319	8.685	9.252	9,785,221	+0.95(+11.39%)
Jun 14, 2006	7.828	8.335	7.828	8.306	6,044,761	+0.50(+6.39%)
Jun 13, 2006	7.703	8.171	7.647	7.807	8,148,499	-0.17(-2.09%)
Jun 12, 2006	8.525	8.680	7.901	7.974	6,055,342	-0.76(-8.69%)
Jun 09, 2006	9.076	9.127	8.712	8.732	5,080,427	-0.14(-1.52%)
Jun 08, 2006	8.525	8.868	8.327	8.868	10,293,119	+0.03(+0.35%)
Jun 07, 2006	9.044	9.200	8.757	8.836	4,779,824	-0.31(-3.39%)
Jun 06, 2006	9.419	9.491	8.868	9.146	7,640,600	-0.42(-4.37%)
Jun 05, 2006	9.938	10.02	9.564	9.564	2,935,325	-0.61(-6.03%)
Jun 02, 2006	10.19	10.49	10.06	10.18	3,671,201	+0.04(+0.41%)
Jun 01, 2006	9.980	10.16	9.782	10.14	3,942,465	+0.05(+0.52%)
May 31, 2006	9.564	10.08	9.556	10.08	4,700,946	+0.17(+1.68%)
May 30, 2006	10.40	10.44	9.878	9.918	4,977,981	-0.48(-4.62%)
May 26, 2006	10.55	10.88	10.36	10.40	6,697,910	+0.20(+1.94%)
May 25, 2006	9.770	10.21	9.595	10.20	6,376,626	+0.64(+6.74%)
May 24, 2006	9.710	10.01	9.252	9.556	8,263,930	-0.32(-3.28%)
May 23, 2006	9.980	10.33	9.824	9.880	9,883,819	+0.28(+2.97%)
May 22, 2006	9.928	10.06	9.429	9.595	13,694,500	-1.12(-10.44%)
May 19, 2006	11.12	11.12	10.14	10.71	12,086,636	-0.44(-3.93%)
May 18, 2006	11.44	11.58	11.07	11.15	4,910,646	-0.38(-3.28%)
May 17, 2006	11.96	12.27	11.41	11.53	4,542,228	-0.38(-3.21%)
May 16, 2006	11.23	11.93	11.23	11.91	4,124,269	+0.73(+6.49%)
May 15, 2006	11.72	11.72	11.03	11.19	6,740,716	-0.77(-6.42%)
May 12, 2006	12.49	12.49	11.26	11.96	11,074,687	-0.52(-4.20%)
May 11, 2006	13.39	13.46	12.48	12.48	4,550,885	-0.97(-7.23%)
May 10, 2006	13.44	13.50	13.41	13.45	1,640,088	+0.15(+1.09%)
May 09, 2006	13.19	13.57	13.19	13.31	2,712,639	+0.12(+0.93%)
May 08, 2006	13.10	13.23	12.92	13.18	2,574,121	+0.32(+2.52%)
May 05, 2006	13.01	13.05	12.83	12.86	2,128,748	+0.06(+0.44%)
May 04, 2006	12.99	13.28	12.48	12.80	3,328,273	-0.09(-0.66%)
May 03, 2006	12.47	12.93	12.30	12.89	2,508,710	+0.42(+3.40%)
May 02, 2006	12.10	12.50	11.96	12.46	2,658,771	+0.55(+4.62%)
May 01, 2006	11.64	12.06	11.64	11.91	1,604,016	+0.42(+3.62%)
Apr 28, 2006	11.49	11.64	11.44	11.50	1,418,845	+0.03(+0.29%)
Apr 27, 2006	11.62	11.71	11.42	11.46	2,074,399	-0.16(-1.36%)
Apr 26, 2006	11.44	11.81	11.44	11.62	1,766,582	+0.40(+3.54%)
Apr 25, 2006	11.16	11.36	11.15	11.23	2,939,654	-0.23(-2.01%)
Apr 24, 2006	11.75	11.75	11.15	11.46	2,480,814	-0.24(-2.06%)
Apr 21, 2006	11.62	12.05	11.57	11.70	2,731,397	+0.14(+1.17%)
Apr 20, 2006	11.58	11.74	11.49	11.56	2,410,112	+0.05(+0.43%)
Apr 19, 2006	11.41	11.54	11.27	11.51	2,476,966	+0.36(+3.21%)
Apr 18, 2006	10.92	11.33	10.92	11.15	2,708,310	+0.26(+2.39%)
Apr 17, 2006	10.55	10.89	10.55	10.89	1,239,445	+0.37(+3.56%)
Apr 13, 2006	10.41	10.56	10.24	10.52	1,509,266	+0.11(+1.10%)
Apr 12, 2006	10.50	10.50	10.32	10.41	2,081,614	-0.41(-3.79%)
Apr 11, 2006	10.98	11.02	10.76	10.82	1,777,163	-0.17(-1.51%)
Apr 10, 2006	10.81	11.00	10.81	10.98	1,308,223	+0.29(+2.70%)
Apr 07, 2006	10.94	10.94	10.53	10.69	1,821,893	-0.25(-2.26%)
Apr 06, 2006	10.89	10.97	10.82	10.94	1,409,225	+0.08(+0.71%)
Apr 05, 2006	10.86	11.02	10.82	10.86	2,147,987	+0.05(+0.48%)
Apr 04, 2006	10.85	10.89	10.71	10.81	1,915,681	+0.05(+0.48%)

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.