Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.339	9.827	9.230	9.469	34,435	+0.08(+0.85%)
Jun 29, 2006	9.459	9.459	8.971	9.389	73,116	-0.06(-0.63%)
Jun 28, 2006	9.409	9.479	9.310	9.449	56,082	+0.01(+0.11%)
Jun 27, 2006	9.738	9.837	9.439	9.439	13,784	-0.23(-2.37%)
Jun 26, 2006	9.867	9.877	9.635	9.668	10,746	-0.29(-2.90%)
Jun 23, 2006	10.40	10.65	9.857	9.957	30,085	-0.26(-2.53%)
Jun 22, 2006	9.509	10.42	9.509	10.22	31,055	+0.76(+8.00%)
Jun 21, 2006	9.409	9.658	9.409	9.459	34,493	-0.02(-0.21%)
Jun 20, 2006	9.459	9.479	9.429	9.479	11,932	+0.02(+0.21%)
Jun 19, 2006	9.499	9.539	9.459	9.459	12,607	-0.16(-1.66%)
Jun 16, 2006	9.678	9.813	9.459	9.618	27,358	-0.20(-2.03%)
Jun 15, 2006	9.947	9.957	9.658	9.817	18,054	-0.06(-0.60%)
Jun 14, 2006	9.509	9.957	9.489	9.877	28,390	+0.27(+2.80%)
Jun 13, 2006	9.698	9.698	9.242	9.608	35,527	-0.22(-2.23%)
Jun 12, 2006	10.26	10.26	9.817	9.827	34,023	-0.68(-6.45%)
Jun 09, 2006	9.429	10.65	9.429	10.50	56,668	+1.02(+10.70%)
Jun 08, 2006	9.995	9.995	9.359	9.489	58,508	-0.56(-5.55%)
Jun 07, 2006	10.20	10.26	9.967	10.05	3,744	+0.04(+0.40%)
Jun 06, 2006	9.817	10.14	9.708	10.01	13,937	+0.07(+0.75%)
Jun 05, 2006	9.887	10.29	9.857	9.932	11,752	-0.08(-0.84%)
Jun 02, 2006	10.01	10.09	9.957	10.02	16,324	-0.09(-0.89%)
Jun 01, 2006	10.27	10.27	9.967	10.11	15,281	+0.05(+0.50%)
May 31, 2006	9.917	10.06	9.578	10.06	31,549	+0.35(+3.59%)
May 30, 2006	9.957	9.957	9.570	9.708	14,423	-0.01(-0.10%)
May 26, 2006	9.668	9.817	9.638	9.718	9,229	+0.05(+0.51%)
May 25, 2006	9.708	9.708	9.559	9.668	12,188	-0.09(-0.92%)
May 24, 2006	9.449	9.957	9.270	9.758	62,159	+0.12(+1.25%)
May 23, 2006	9.519	9.658	9.469	9.637	27,706	+0.18(+1.89%)
May 22, 2006	9.957	9.977	9.459	9.459	84,008	-0.76(-7.41%)
May 19, 2006	10.21	10.22	9.977	10.22	18,921	-0.03(-0.29%)
May 18, 2006	10.21	10.39	10.21	10.25	29,549	+0.04(+0.39%)
May 17, 2006	10.44	10.51	9.867	10.21	42,326	-0.16(-1.54%)
May 16, 2006	10.46	10.73	10.36	10.37	30,738	+0.00(+0.00%)
May 15, 2006	10.50	10.51	10.37	10.37	28,582	-0.09(-0.86%)
May 12, 2006	10.51	10.73	10.45	10.45	37,908	-0.09(-0.85%)
May 11, 2006	10.93	10.93	10.54	10.54	16,769	-0.21(-1.94%)
May 10, 2006	10.79	11.05	10.72	10.75	28,173	-0.02(-0.18%)
May 09, 2006	10.81	10.91	10.77	10.77	21,867	-0.08(-0.73%)
May 08, 2006	10.72	10.90	10.72	10.85	15,072	+0.10(+0.93%)
May 05, 2006	10.88	10.88	10.70	10.75	51,942	+0.05(+0.47%)
May 04, 2006	10.92	10.92	10.60	10.70	20,815	-0.25(-2.27%)
May 03, 2006	10.52	10.95	10.52	10.95	19,151	+0.37(+3.48%)
May 02, 2006	10.73	10.73	10.55	10.58	17,718	-0.15(-1.39%)
May 01, 2006	10.92	11.44	10.62	10.73	32,564	-0.22(-2.00%)
Apr 28, 2006	10.73	11.02	10.73	10.95	16,370	+0.10(+0.92%)
Apr 27, 2006	10.81	10.89	10.71	10.85	31,754	+0.04(+0.37%)
Apr 26, 2006	10.90	10.94	10.77	10.81	18,126	-0.12(-1.09%)
Apr 25, 2006	11.04	11.12	10.82	10.93	21,024	-0.22(-1.96%)
Apr 24, 2006	10.92	11.61	10.88	11.15	41,983	+0.23(+2.10%)
Apr 21, 2006	11.39	11.39	10.78	10.92	122,821	-0.70(-6.00%)
Apr 20, 2006	11.32	11.70	11.05	11.62	44,943	+0.27(+2.37%)
Apr 19, 2006	11.15	11.45	11.05	11.35	29,180	+0.22(+1.97%)
Apr 18, 2006	11.26	11.26	10.98	11.13	9,763	-0.14(-1.24%)
Apr 17, 2006	11.06	11.45	11.03	11.27	16,022	+0.21(+1.89%)
Apr 13, 2006	11.45	11.45	11.05	11.06	19,397	+0.02(+0.18%)
Apr 12, 2006	11.10	11.35	10.96	11.04	22,273	-0.06(-0.54%)
Apr 11, 2006	11.56	11.74	10.95	11.10	67,372	-0.46(-3.96%)
Apr 10, 2006	11.04	11.69	10.85	11.56	93,770	+0.66(+6.03%)
Apr 07, 2006	11.35	11.41	10.65	10.90	241,986	-0.93(-7.83%)
Apr 06, 2006	12.81	12.99	11.79	11.83	259,712	-1.05(-8.12%)
Apr 05, 2006	12.93	13.06	12.75	12.87	17,645	-0.01(-0.08%)
Apr 04, 2006	12.91	13.30	12.75	12.88	35,764	-0.01(-0.08%)

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.