Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.450	9.550	9.350	9.450	41,063	-0.05(-0.53%)
Jun 29, 2006	9.500	9.500	9.500	9.500	0	+0.35(+3.83%)
Jun 28, 2006	9.150	9.300	9.000	9.150	20,738	+0.10(+1.10%)
Jun 27, 2006	9.050	9.250	9.050	9.050	20,510	-0.30(-3.21%)
Jun 23, 2006	9.350	9.450	9.200	9.350	32,139	+0.10(+1.08%)
Jun 22, 2006	9.250	9.500	9.200	9.250	21,033	-0.45(-4.64%)
Jun 21, 2006	9.700	9.700	9.550	9.700	40,882	+0.15(+1.57%)
Jun 20, 2006	9.550	9.550	9.300	9.550	23,195	+0.00(+0.00%)
Jun 19, 2006	9.550	9.550	9.200	9.550	18,143	-0.05(-0.52%)
Jun 16, 2006	9.600	9.700	9.250	9.600	54,207	-0.15(-1.54%)
Jun 15, 2006	9.750	9.750	9.250	9.750	31,907	+0.50(+5.41%)
Jun 14, 2006	9.250	9.400	9.250	9.250	32,586	+0.15(+1.65%)
Jun 13, 2006	9.100	9.150	8.850	9.100	33,080	-0.45(-4.71%)
Jun 12, 2006	9.550	9.550	9.300	9.550	42,513	+0.20(+2.14%)
Jun 09, 2006	9.350	9.350	9.150	9.350	43,952	+0.15(+1.63%)
Jun 08, 2006	9.200	9.200	9.000	9.200	34,464	-0.35(-3.66%)
Jun 07, 2006	9.550	9.550	9.250	9.550	33,288	+0.00(+0.00%)
Jun 06, 2006	9.550	9.600	9.350	9.550	33,873	+0.10(+1.06%)
Jun 05, 2006	9.450	9.800	9.450	9.450	19,627	-0.40(-4.06%)
Jun 02, 2006	9.850	9.900	9.600	9.850	20,847	-0.05(-0.51%)
Jun 01, 2006	9.900	9.900	9.550	9.900	24,250	-0.15(-1.49%)
May 31, 2006	10.05	10.10	9.750	10.05	34,438	+0.15(+1.52%)
May 30, 2006	9.900	10.25	9.650	9.900	48,406	+0.10(+1.02%)
May 26, 2006	9.800	9.800	9.500	9.800	21,044	+0.15(+1.55%)
May 25, 2006	9.650	9.650	9.200	9.650	92,362	+0.15(+1.58%)
May 24, 2006	9.500	9.550	9.200	9.500	30,003	+0.10(+1.06%)
May 23, 2006	9.400	9.550	9.050	9.400	45,089	+0.15(+1.62%)
May 22, 2006	9.250	9.250	8.900	9.250	28,761	-0.20(-2.12%)
May 19, 2006	9.450	9.450	9.150	9.450	52,936	+0.00(+0.00%)
May 18, 2006	9.450	9.450	9.100	9.450	25,805	-0.05(-0.53%)
May 17, 2006	9.800	9.750	9.250	9.500	32,380	-0.30(-3.06%)
May 16, 2006	9.800	9.850	9.550	9.800	31,717	+0.05(+0.51%)
May 15, 2006	9.750	9.850	9.650	9.750	65,900	-0.25(-2.50%)
May 12, 2006	10.00	10.10	9.850	10.00	450,547	-0.35(-3.38%)
May 11, 2006	10.35	10.45	10.20	10.35	51,255	+0.00(+0.00%)
May 10, 2006	10.35	10.35	10.10	10.35	836,406	-0.05(-0.48%)
May 09, 2006	10.40	10.40	10.15	10.40	2,027,404	+0.10(+0.97%)
May 08, 2006	10.30	10.35	10.26	10.30	83,905	-0.05(-0.48%)
May 05, 2006	10.35	10.35	10.05	10.35	32,490	+0.25(+2.48%)
May 04, 2006	10.10	10.10	9.900	10.10	74,349	+0.00(+0.00%)
May 03, 2006	10.10	10.15	9.800	10.10	335,021	+0.10(+1.00%)
May 02, 2006	10.00	10.00	9.750	10.00	46,811	+0.15(+1.52%)
May 01, 2006	9.850	9.900	9.750	9.850	39,795	-0.35(-3.43%)
Apr 28, 2006	10.20	10.20	10.20	10.20	0	+0.15(+1.49%)
Apr 27, 2006	10.05	10.85	9.950	10.05	18,037	+0.10(+1.01%)
Apr 26, 2006	9.950	9.950	9.600	9.950	16,182	+0.05(+0.51%)
Apr 25, 2006	9.900	9.950	9.650	9.900	13,111	+0.00(+0.00%)
Apr 24, 2006	9.900	9.850	9.600	9.900	17,854	+0.00(+0.00%)
Apr 21, 2006	9.800	9.950	9.650	9.900	10,467	+0.10(+1.02%)
Apr 20, 2006	9.950	9.950	9.600	9.800	25,792	-0.15(-1.51%)
Apr 19, 2006	10.30	9.950	9.600	9.950	11,374	-0.35(-3.40%)
Apr 18, 2006	10.30	10.30	9.850	10.30	9,314	+0.40(+4.04%)
Apr 17, 2006	9.900	9.900	9.650	9.900	29,910	-0.10(-1.00%)
Apr 13, 2006	10.05	10.15	9.850	10.00	15,657	-0.05(-0.50%)
Apr 12, 2006	10.25	10.20	9.950	10.05	30,169	-0.20(-1.95%)
Apr 11, 2006	10.25	10.25	9.950	10.25	13,116	+0.10(+0.99%)
Apr 10, 2006	10.15	10.25	9.900	10.15	27,557	+0.10(+1.00%)
Apr 07, 2006	10.05	10.30	10.05	10.05	9,522	+0.00(+0.00%)
Apr 06, 2006	10.05	10.30	10.05	10.05	10,464	-0.20(-1.95%)
Apr 05, 2006	10.25	10.40	10.20	10.25	13,759	-0.25(-2.38%)
Apr 04, 2006	10.50	10.65	10.30	10.50	11,244	+0.15(+1.45%)

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.