Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.28	13.29	13.10	13.17	277,603	-0.12(-0.92%)
Jun 29, 2006	12.60	13.29	12.60	13.29	139,054	+0.77(+6.11%)
Jun 28, 2006	12.64	12.66	12.39	12.53	52,365	-0.03(-0.20%)
Jun 27, 2006	12.84	12.89	12.50	12.55	129,018	-0.24(-1.85%)
Jun 26, 2006	12.74	12.80	12.68	12.79	48,952	+0.12(+0.97%)
Jun 23, 2006	12.63	12.83	12.50	12.67	100,930	+0.06(+0.47%)
Jun 22, 2006	12.42	12.61	12.39	12.61	106,989	+0.12(+0.95%)
Jun 21, 2006	12.35	12.61	12.35	12.49	53,630	+0.11(+0.89%)
Jun 20, 2006	12.39	12.55	12.35	12.38	59,462	-0.02(-0.14%)
Jun 19, 2006	12.72	12.77	12.35	12.40	65,324	-0.32(-2.49%)
Jun 16, 2006	12.98	13.05	12.71	12.72	610,703	-0.26(-1.99%)
Jun 15, 2006	12.72	12.99	12.69	12.97	96,191	+0.40(+3.21%)
Jun 14, 2006	12.85	12.85	12.35	12.57	78,681	-0.19(-1.47%)
Jun 13, 2006	12.69	12.95	12.63	12.76	75,730	+0.06(+0.50%)
Jun 12, 2006	12.99	12.99	12.69	12.69	87,427	-0.19(-1.44%)
Jun 09, 2006	12.91	13.00	12.77	12.88	39,320	-0.11(-0.81%)
Jun 08, 2006	12.66	13.05	12.60	12.99	93,109	+0.29(+2.26%)
Jun 07, 2006	12.91	13.00	12.69	12.70	50,788	-0.17(-1.35%)
Jun 06, 2006	12.85	12.87	12.66	12.87	104,544	+0.11(+0.86%)
Jun 05, 2006	13.26	13.34	12.75	12.76	188,901	-0.62(-4.61%)
Jun 02, 2006	13.32	13.38	12.99	13.38	50,721	-0.00(-0.03%)
Jun 01, 2006	13.18	13.38	13.02	13.38	74,545	+0.30(+2.30%)
May 31, 2006	13.05	13.10	12.80	13.08	103,368	+0.12(+0.91%)
May 30, 2006	13.04	13.09	12.90	12.96	136,299	-0.28(-2.11%)
May 26, 2006	13.19	13.34	13.11	13.24	48,330	+0.09(+0.71%)
May 25, 2006	13.02	13.15	12.91	13.15	90,342	+0.30(+2.34%)
May 24, 2006	12.73	12.99	12.66	12.85	104,605	+0.03(+0.20%)
May 23, 2006	13.01	13.03	12.80	12.83	93,521	-0.12(-0.91%)
May 22, 2006	12.64	13.07	12.58	12.94	79,003	+0.14(+1.12%)
May 19, 2006	12.62	12.90	12.60	12.80	90,860	+0.13(+1.03%)
May 18, 2006	12.83	12.84	12.64	12.67	77,184	-0.05(-0.43%)
May 17, 2006	12.68	12.79	12.58	12.72	66,129	-0.09(-0.73%)
May 16, 2006	12.60	12.92	12.58	12.82	100,679	+0.29(+2.33%)
May 15, 2006	12.45	12.59	12.37	12.53	83,274	+0.08(+0.65%)
May 12, 2006	12.65	12.73	12.44	12.44	88,604	-0.23(-1.83%)
May 11, 2006	12.90	12.95	12.64	12.68	195,979	-0.23(-1.80%)
May 10, 2006	12.96	13.05	12.90	12.91	82,449	-0.07(-0.55%)
May 09, 2006	13.07	13.14	12.92	12.98	78,951	-0.10(-0.74%)
May 08, 2006	13.06	13.19	12.98	13.08	55,425	-0.08(-0.64%)
May 05, 2006	13.11	13.21	12.98	13.16	86,377	+0.09(+0.68%)
May 04, 2006	13.00	13.11	12.96	13.07	64,700	+0.03(+0.23%)
May 03, 2006	13.10	13.19	12.93	13.05	49,042	-0.17(-1.31%)
May 02, 2006	12.94	13.23	12.90	13.22	101,032	+0.26(+1.99%)
May 01, 2006	13.44	13.50	12.94	12.96	79,116	-0.53(-3.92%)
Apr 28, 2006	13.25	13.49	12.90	13.49	186,352	+0.30(+2.24%)
Apr 27, 2006	12.88	13.25	12.88	13.19	94,256	+0.16(+1.23%)
Apr 26, 2006	12.97	13.13	12.92	13.03	42,340	+0.04(+0.29%)
Apr 25, 2006	13.05	13.26	12.83	12.99	138,775	-0.09(-0.71%)
Apr 24, 2006	13.33	13.33	13.09	13.09	71,154	-0.33(-2.49%)
Apr 21, 2006	13.35	13.45	13.06	13.42	106,211	+0.26(+1.96%)
Apr 20, 2006	13.41	13.49	13.14	13.16	67,297	-0.34(-2.54%)
Apr 19, 2006	13.38	13.51	13.27	13.51	80,105	+0.06(+0.47%)
Apr 18, 2006	12.82	13.46	12.83	13.44	146,352	+0.62(+4.85%)
Apr 17, 2006	12.87	12.87	12.69	12.82	75,328	-0.05(-0.39%)
Apr 13, 2006	12.90	13.05	12.79	12.87	84,123	+0.00(+0.03%)
Apr 12, 2006	12.77	12.98	12.71	12.87	45,774	+0.10(+0.80%)
Apr 11, 2006	13.07	13.18	12.74	12.77	106,608	-0.37(-2.83%)
Apr 10, 2006	13.33	13.44	13.08	13.14	36,511	-0.10(-0.74%)
Apr 07, 2006	13.74	13.75	13.20	13.24	78,982	-0.44(-3.19%)
Apr 06, 2006	13.79	13.94	13.53	13.67	60,838	-0.19(-1.34%)
Apr 05, 2006	13.85	13.91	13.68	13.86	34,463	+0.00(+0.03%)
Apr 04, 2006	13.84	14.09	13.71	13.85	51,551	-0.01(-0.09%)

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.