Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	10.24	10.31	9.703	9.850	3,676,848	-0.33(-3.21%)
Jun 29, 2006	9.383	10.29	9.319	10.18	14,070,593	-0.12(-1.12%)
Jun 28, 2006	9.820	10.36	9.810	10.29	5,054,553	+0.52(+5.35%)
Jun 27, 2006	9.767	10.08	9.718	9.769	3,851,289	+0.08(+0.86%)
Jun 26, 2006	9.383	9.741	9.277	9.686	3,651,995	+0.09(+0.98%)
Jun 23, 2006	9.581	9.616	9.424	9.592	1,770,664	+0.10(+1.01%)
Jun 22, 2006	9.660	9.663	9.385	9.496	2,324,466	-0.10(-1.04%)
Jun 21, 2006	9.234	9.596	9.234	9.596	3,367,357	+0.48(+5.29%)
Jun 20, 2006	8.957	9.149	8.746	9.114	2,962,205	+0.14(+1.54%)
Jun 19, 2006	9.490	9.714	8.972	8.976	3,199,482	-0.48(-5.10%)
Jun 16, 2006	9.660	9.671	9.063	9.458	5,072,372	-0.03(-0.34%)
Jun 15, 2006	8.931	9.558	8.908	9.490	9,540,299	+0.97(+11.39%)
Jun 14, 2006	8.029	8.549	8.029	8.519	5,893,461	+0.51(+6.39%)
Jun 13, 2006	7.901	8.381	7.843	8.008	7,944,544	-0.17(-2.09%)
Jun 12, 2006	8.743	8.903	8.104	8.178	5,903,778	-0.78(-8.69%)
Jun 09, 2006	9.309	9.362	8.935	8.957	4,953,265	-0.14(-1.52%)
Jun 08, 2006	8.743	9.095	8.541	9.095	10,035,485	+0.03(+0.35%)
Jun 07, 2006	9.277	9.436	8.982	9.063	4,660,186	-0.32(-3.39%)
Jun 06, 2006	9.660	9.735	9.095	9.381	7,449,358	-0.43(-4.37%)
Jun 05, 2006	10.19	10.28	9.810	9.810	2,861,855	-0.63(-6.03%)
Jun 02, 2006	10.45	10.76	10.32	10.44	3,579,312	+0.04(+0.41%)
Jun 01, 2006	10.24	10.42	10.03	10.40	3,843,786	+0.05(+0.52%)
May 31, 2006	9.810	10.34	9.801	10.34	4,583,282	+0.17(+1.68%)
May 30, 2006	10.66	10.71	10.13	10.17	4,853,384	-0.49(-4.62%)
May 26, 2006	10.82	11.16	10.63	10.66	6,530,263	+0.20(+1.94%)
May 25, 2006	10.02	10.47	9.842	10.46	6,217,020	+0.66(+6.74%)
May 24, 2006	9.959	10.27	9.490	9.801	8,057,086	-0.33(-3.28%)
May 23, 2006	10.24	10.60	10.08	10.13	9,636,429	+0.29(+2.97%)
May 22, 2006	10.18	10.32	9.671	9.842	13,351,729	-1.15(-10.44%)
May 19, 2006	11.41	11.41	10.40	10.99	11,784,110	-0.45(-3.93%)
May 18, 2006	11.73	11.88	11.36	11.44	4,787,734	-0.39(-3.28%)
May 17, 2006	12.26	12.58	11.71	11.83	4,428,537	-0.39(-3.21%)
May 16, 2006	11.52	12.24	11.52	12.22	4,021,040	+0.74(+6.49%)
May 15, 2006	12.02	12.02	11.31	11.48	6,571,997	-0.79(-6.42%)
May 12, 2006	12.81	12.81	11.55	12.26	10,797,490	-0.54(-4.20%)
May 11, 2006	13.73	13.81	12.80	12.80	4,436,977	-1.00(-7.23%)
May 10, 2006	13.79	13.85	13.75	13.80	1,599,037	+0.15(+1.09%)
May 09, 2006	13.53	13.91	13.53	13.65	2,644,742	+0.13(+0.93%)
May 08, 2006	13.44	13.57	13.26	13.52	2,509,691	+0.33(+2.52%)
May 05, 2006	13.35	13.38	13.16	13.19	2,075,466	+0.06(+0.44%)
May 04, 2006	13.33	13.62	12.80	13.13	3,244,967	-0.09(-0.66%)
May 03, 2006	12.80	13.26	12.62	13.22	2,445,918	+0.44(+3.40%)
May 02, 2006	12.41	12.83	12.26	12.78	2,592,222	+0.57(+4.62%)
May 01, 2006	11.94	12.37	11.94	12.22	1,563,868	+0.43(+3.62%)
Apr 28, 2006	11.78	11.94	11.73	11.79	1,383,331	+0.03(+0.29%)
Apr 27, 2006	11.92	12.01	11.71	11.76	2,022,477	-0.16(-1.36%)
Apr 26, 2006	11.73	12.11	11.73	11.92	1,722,365	+0.41(+3.54%)
Apr 25, 2006	11.44	11.65	11.44	11.51	2,866,075	-0.24(-2.02%)
Apr 24, 2006	12.05	12.05	11.44	11.75	2,418,720	-0.25(-2.06%)
Apr 21, 2006	11.92	12.36	11.87	12.00	2,663,030	+0.14(+1.17%)
Apr 20, 2006	11.88	12.04	11.78	11.86	2,349,788	+0.05(+0.43%)
Apr 19, 2006	11.71	11.84	11.56	11.81	2,414,968	+0.37(+3.21%)
Apr 18, 2006	11.20	11.62	11.20	11.44	2,640,522	+0.27(+2.38%)
Apr 17, 2006	10.82	11.17	10.82	11.17	1,208,422	+0.38(+3.56%)
Apr 13, 2006	10.67	10.83	10.50	10.79	1,471,489	+0.12(+1.10%)
Apr 12, 2006	10.77	10.77	10.58	10.67	2,029,511	-0.42(-3.79%)
Apr 11, 2006	11.26	11.30	11.03	11.09	1,732,681	-0.17(-1.51%)
Apr 10, 2006	11.09	11.28	11.09	11.26	1,275,478	+0.30(+2.70%)
Apr 07, 2006	11.22	11.22	10.80	10.97	1,776,291	-0.25(-2.26%)
Apr 06, 2006	11.17	11.25	11.10	11.22	1,373,953	+0.08(+0.71%)
Apr 05, 2006	11.14	11.30	11.09	11.14	2,094,223	+0.05(+0.48%)
Apr 04, 2006	11.13	11.17	10.98	11.09	1,867,732	+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.