Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.94	10.95	10.76	10.85	544,326	-0.06(-0.53%)
Jun 29, 2006	10.47	10.91	10.46	10.91	329,407	+0.53(+5.06%)
Jun 28, 2006	10.50	10.50	10.28	10.38	256,309	-0.05(-0.49%)
Jun 27, 2006	10.66	10.68	10.41	10.44	149,943	-0.17(-1.57%)
Jun 26, 2006	10.44	10.60	10.44	10.60	176,964	+0.19(+1.85%)
Jun 23, 2006	10.42	10.50	10.31	10.41	191,334	-0.06(-0.55%)
Jun 22, 2006	10.52	10.56	10.41	10.47	192,583	-0.11(-1.03%)
Jun 21, 2006	10.49	10.63	10.46	10.58	339,091	+0.04(+0.36%)
Jun 20, 2006	10.61	10.78	10.53	10.54	242,565	-0.08(-0.78%)
Jun 19, 2006	10.79	10.81	10.50	10.62	305,978	-0.13(-1.25%)
Jun 16, 2006	10.79	10.80	10.57	10.76	1,012,900	-0.03(-0.30%)
Jun 15, 2006	10.54	10.84	10.53	10.79	205,079	+0.26(+2.49%)
Jun 14, 2006	10.48	10.55	10.37	10.53	235,692	+0.03(+0.24%)
Jun 13, 2006	10.53	10.75	10.42	10.50	359,239	-0.12(-1.09%)
Jun 12, 2006	10.28	10.89	10.28	10.62	470,448	-0.28(-2.53%)
Jun 09, 2006	11.04	11.04	10.87	10.89	229,132	-0.12(-1.10%)
Jun 08, 2006	10.76	11.06	10.73	11.01	412,969	+0.13(+1.24%)
Jun 07, 2006	10.87	11.06	10.79	10.88	231,163	+0.02(+0.18%)
Jun 06, 2006	10.79	10.89	10.63	10.86	348,618	+0.13(+1.25%)
Jun 05, 2006	11.07	11.07	10.69	10.72	432,649	-0.35(-3.12%)
Jun 02, 2006	11.10	11.12	10.83	11.07	348,931	+0.03(+0.23%)
Jun 01, 2006	10.79	11.06	10.79	11.04	287,860	+0.32(+2.99%)
May 31, 2006	10.77	10.84	10.65	10.72	545,732	+0.01(+0.06%)
May 30, 2006	10.79	10.85	10.66	10.72	239,597	-0.14(-1.30%)
May 26, 2006	10.92	10.95	10.81	10.86	176,652	-0.03(-0.29%)
May 25, 2006	10.82	10.89	10.67	10.89	369,704	+0.16(+1.49%)
May 24, 2006	10.60	10.79	10.51	10.73	330,969	+0.08(+0.78%)
May 23, 2006	10.95	10.95	10.62	10.65	405,003	-0.20(-1.89%)
May 22, 2006	10.88	10.96	10.69	10.85	291,452	-0.05(-0.47%)
May 19, 2006	10.75	10.92	10.67	10.90	520,897	+0.15(+1.43%)
May 18, 2006	10.70	10.83	10.67	10.75	355,803	+0.04(+0.42%)
May 17, 2006	10.82	10.91	10.69	10.70	361,114	-0.22(-1.99%)
May 16, 2006	10.88	10.94	10.81	10.92	156,816	+0.05(+0.47%)
May 15, 2006	10.76	11.03	10.66	10.87	338,310	+0.03(+0.24%)
May 12, 2006	10.92	11.07	10.80	10.85	294,108	-0.06(-0.59%)
May 11, 2006	10.94	11.03	10.88	10.91	294,732	-0.08(-0.70%)
May 10, 2006	11.04	11.05	10.94	10.99	180,088	-0.09(-0.81%)
May 09, 2006	11.14	11.17	11.03	11.08	109,802	-0.06(-0.57%)
May 08, 2006	11.17	11.24	11.11	11.14	147,288	-0.06(-0.57%)
May 05, 2006	11.20	11.24	11.04	11.20	189,303	+0.11(+0.98%)
May 04, 2006	11.27	11.35	11.04	11.10	240,222	-0.20(-1.81%)
May 03, 2006	11.54	11.54	11.23	11.30	230,069	-0.17(-1.45%)
May 02, 2006	11.33	11.47	11.26	11.47	250,999	+0.15(+1.36%)
May 01, 2006	11.15	11.36	11.09	11.31	741,596	+0.17(+1.49%)
Apr 28, 2006	11.01	11.15	10.92	11.15	342,527	+0.14(+1.28%)
Apr 27, 2006	11.08	11.29	10.95	11.01	420,935	-0.12(-1.09%)
Apr 26, 2006	11.22	11.27	11.11	11.13	244,439	-0.03(-0.29%)
Apr 25, 2006	11.11	11.24	11.01	11.16	350,805	+0.05(+0.46%)
Apr 24, 2006	11.24	11.27	11.05	11.11	247,406	-0.16(-1.42%)
Apr 21, 2006	11.66	11.66	11.23	11.27	371,891	-0.33(-2.82%)
Apr 20, 2006	11.63	11.72	11.54	11.59	125,577	-0.08(-0.71%)
Apr 19, 2006	11.68	11.72	11.59	11.68	349,399	-0.01(-0.11%)
Apr 18, 2006	11.29	11.69	11.29	11.69	242,096	+0.41(+3.63%)
Apr 17, 2006	11.42	11.42	11.21	11.28	197,425	-0.14(-1.23%)
Apr 13, 2006	11.41	11.48	11.32	11.42	157,440	+0.01(+0.11%)
Apr 12, 2006	11.52	11.59	11.37	11.41	151,193	-0.12(-1.00%)
Apr 11, 2006	11.65	11.65	11.46	11.52	246,782	-0.08(-0.72%)
Apr 10, 2006	11.56	11.61	11.38	11.61	278,801	+0.03(+0.22%)
Apr 07, 2006	11.84	11.90	11.54	11.58	210,545	-0.19(-1.58%)
Apr 06, 2006	11.97	11.97	11.77	11.77	287,079	-0.20(-1.71%)
Apr 05, 2006	11.84	11.97	11.72	11.97	319,879	+0.12(+0.97%)
Apr 04, 2006	11.76	11.87	11.65	11.86	221,479	+0.06(+0.49%)

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.