Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.08	11.22	10.98	11.22	1,255,240	+0.28(+2.54%)
Jun 29, 2006	10.53	10.94	10.53	10.94	400,487	+0.49(+4.68%)
Jun 28, 2006	10.41	10.53	10.21	10.45	272,224	+0.17(+1.63%)
Jun 27, 2006	10.34	10.56	10.23	10.29	424,537	-0.01(-0.13%)
Jun 26, 2006	10.30	10.44	10.22	10.30	281,577	+0.09(+0.86%)
Jun 23, 2006	10.27	10.33	10.11	10.21	180,369	+0.05(+0.46%)
Jun 22, 2006	10.13	10.22	10.04	10.16	107,887	-0.01(-0.07%)
Jun 21, 2006	9.805	10.26	9.791	10.17	145,297	+0.28(+2.88%)
Jun 20, 2006	9.983	10.20	9.887	9.887	192,060	-0.13(-1.33%)
Jun 19, 2006	10.10	10.10	9.782	10.02	438,232	-0.09(-0.93%)
Jun 16, 2006	9.925	10.17	9.770	10.11	925,230	+0.15(+1.53%)
Jun 15, 2006	9.723	10.02	9.723	9.962	258,864	+0.33(+3.43%)
Jun 14, 2006	9.648	9.714	9.492	9.631	238,155	-0.08(-0.85%)
Jun 13, 2006	9.782	9.925	9.588	9.714	337,024	-0.06(-0.58%)
Jun 12, 2006	10.10	10.15	9.736	9.770	386,459	-0.30(-2.96%)
Jun 09, 2006	10.17	10.23	10.02	10.07	326,001	-0.07(-0.66%)
Jun 08, 2006	10.13	10.22	9.745	10.14	487,332	-0.07(-0.67%)
Jun 07, 2006	10.14	10.39	10.07	10.20	347,379	+0.06(+0.62%)
Jun 06, 2006	10.18	10.38	10.03	10.14	570,169	-0.01(-0.15%)
Jun 05, 2006	10.51	10.64	10.12	10.16	454,932	-0.47(-4.45%)
Jun 02, 2006	10.40	10.69	10.35	10.63	632,964	+0.20(+1.94%)
Jun 01, 2006	10.00	10.45	9.727	10.43	1,373,149	+0.94(+9.87%)
May 31, 2006	9.324	9.535	9.324	9.491	281,243	+0.20(+2.19%)
May 30, 2006	9.446	9.446	9.209	9.287	372,764	-0.18(-1.91%)
May 26, 2006	9.549	9.549	9.311	9.468	190,056	+0.00(+0.03%)
May 25, 2006	9.266	9.465	9.266	9.465	402,492	+0.26(+2.81%)
May 24, 2006	8.959	9.212	8.928	9.206	514,054	+0.25(+2.84%)
May 23, 2006	9.064	9.314	8.839	8.952	700,436	-0.07(-0.83%)
May 22, 2006	9.272	9.272	8.862	9.026	578,185	-0.31(-3.27%)
May 19, 2006	9.077	9.363	8.959	9.332	535,097	+0.17(+1.88%)
May 18, 2006	9.098	9.356	9.088	9.160	420,863	+0.09(+1.02%)
May 17, 2006	9.025	9.097	8.887	9.067	240,159	+0.01(+0.08%)
May 16, 2006	9.229	9.261	9.034	9.059	260,868	-0.14(-1.55%)
May 15, 2006	9.386	9.386	9.008	9.202	464,953	-0.26(-2.74%)
May 12, 2006	9.643	9.643	9.356	9.461	369,424	-0.22(-2.27%)
May 11, 2006	9.827	9.851	9.640	9.681	252,517	-0.12(-1.27%)
May 10, 2006	9.850	9.895	9.770	9.805	123,252	-0.07(-0.74%)
May 09, 2006	9.836	9.984	9.775	9.878	126,592	+0.04(+0.40%)
May 08, 2006	9.880	9.880	9.796	9.839	219,450	-0.06(-0.63%)
May 05, 2006	9.910	9.987	9.851	9.902	101,541	+0.02(+0.17%)
May 04, 2006	9.932	9.932	9.769	9.886	97,533	-0.05(-0.47%)
May 03, 2006	9.976	10.04	9.838	9.932	178,031	-0.06(-0.58%)
May 02, 2006	9.766	10.03	9.655	9.990	382,116	+0.22(+2.28%)
May 01, 2006	9.723	9.814	9.580	9.767	224,460	+0.07(+0.73%)
Apr 28, 2006	9.700	9.823	9.592	9.697	193,730	-0.04(-0.42%)
Apr 27, 2006	9.790	9.880	9.589	9.737	202,415	-0.19(-1.96%)
Apr 26, 2006	9.797	10.13	9.797	9.932	177,363	+0.17(+1.76%)
Apr 25, 2006	9.871	9.929	9.702	9.760	212,769	-0.07(-0.75%)
Apr 24, 2006	9.959	9.999	9.730	9.833	197,738	-0.12(-1.23%)
Apr 21, 2006	10.18	10.18	9.830	9.956	220,118	+0.01(+0.12%)
Apr 20, 2006	10.11	10.11	9.823	9.944	179,367	-0.21(-2.02%)
Apr 19, 2006	9.986	10.15	9.892	10.15	171,017	+0.20(+2.02%)
Apr 18, 2006	9.835	10.01	9.791	9.949	363,745	+0.15(+1.54%)
Apr 17, 2006	9.902	9.934	9.724	9.797	266,212	-0.08(-0.77%)
Apr 13, 2006	9.964	9.934	9.812	9.874	126,258	-0.09(-0.90%)
Apr 12, 2006	9.880	10.01	9.880	9.964	153,314	+0.10(+1.03%)
Apr 11, 2006	9.884	9.977	9.850	9.862	304,958	+0.00(+0.00%)
Apr 10, 2006	9.842	9.971	9.735	9.862	229,470	-0.03(-0.32%)
Apr 07, 2006	10.05	10.10	9.842	9.893	337,024	-0.15(-1.52%)
Apr 06, 2006	10.11	10.11	9.977	10.05	200,410	-0.06(-0.55%)
Apr 05, 2006	10.04	10.16	10.00	10.10	299,614	+0.02(+0.19%)
Apr 04, 2006	10.10	10.18	10.04	10.08	212,435	-0.07(-0.72%)

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.