Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.923	10.10	9.864	9.884	594,843	-0.04(-0.40%)
Jun 29, 2006	9.378	9.983	9.368	9.923	648,608	+0.61(+6.60%)
Jun 28, 2006	8.982	9.309	8.942	9.309	223,835	+0.36(+3.99%)
Jun 27, 2006	8.486	9.051	8.437	8.952	1,024,861	+0.48(+5.61%)
Jun 26, 2006	9.715	9.715	8.179	8.476	1,809,143	-1.56(-15.51%)
Jun 23, 2006	9.626	10.09	9.626	10.03	208,502	+0.51(+5.31%)
Jun 22, 2006	9.914	9.914	9.388	9.527	291,823	-0.41(-4.09%)
Jun 21, 2006	9.814	10.16	9.814	9.933	164,724	+0.14(+1.42%)
Jun 20, 2006	9.765	9.914	9.765	9.795	117,717	-0.03(-0.30%)
Jun 19, 2006	9.943	10.03	9.775	9.824	171,684	-0.12(-1.20%)
Jun 16, 2006	10.02	10.07	9.894	9.943	448,578	-0.08(-0.79%)
Jun 15, 2006	10.01	10.16	9.904	10.02	120,340	+0.11(+1.10%)
Jun 14, 2006	10.06	10.12	9.715	9.914	144,348	-0.15(-1.48%)
Jun 13, 2006	10.16	10.49	10.05	10.06	153,124	-0.09(-0.88%)
Jun 12, 2006	10.39	10.40	10.15	10.15	47,712	-0.34(-3.21%)
Jun 09, 2006	10.55	10.66	10.34	10.49	142,734	-0.06(-0.56%)
Jun 08, 2006	10.20	10.64	9.993	10.55	124,577	+0.33(+3.20%)
Jun 07, 2006	10.30	10.56	10.19	10.22	82,009	-0.08(-0.77%)
Jun 06, 2006	10.11	10.40	10.06	10.30	128,309	+0.23(+2.26%)
Jun 05, 2006	10.49	10.49	10.04	10.07	215,463	-0.50(-4.69%)
Jun 02, 2006	10.87	10.90	10.31	10.57	84,732	-0.25(-2.29%)
Jun 01, 2006	10.69	10.85	10.66	10.82	200,937	+0.13(+1.21%)
May 31, 2006	10.40	10.76	10.40	10.69	262,368	+0.29(+2.76%)
May 30, 2006	10.67	10.67	10.31	10.40	101,174	-0.27(-2.51%)
May 26, 2006	10.56	10.94	10.53	10.67	87,557	+0.18(+1.70%)
May 25, 2006	10.36	10.51	10.28	10.49	236,747	+0.22(+2.12%)
May 24, 2006	10.13	10.33	9.864	10.27	198,213	+0.12(+1.17%)
May 23, 2006	10.36	10.46	10.11	10.15	199,928	-0.13(-1.25%)
May 22, 2006	10.06	10.47	10.01	10.28	423,058	-0.09(-0.86%)
May 19, 2006	10.48	10.49	10.21	10.37	251,978	-0.10(-0.95%)
May 18, 2006	10.02	10.55	10.01	10.47	419,830	+0.45(+4.45%)
May 17, 2006	9.963	10.20	9.715	10.02	1,244,158	-0.16(-1.56%)
May 16, 2006	10.56	10.66	10.18	10.18	522,719	-0.37(-3.48%)
May 15, 2006	10.71	10.75	10.50	10.55	371,915	-0.18(-1.66%)
May 12, 2006	10.76	10.81	10.71	10.73	292,226	-0.07(-0.64%)
May 11, 2006	10.70	10.81	10.69	10.80	374,235	+0.09(+0.83%)
May 10, 2006	10.87	10.89	10.66	10.71	527,158	-0.16(-1.46%)
May 09, 2006	11.50	11.51	10.75	10.87	523,224	-0.97(-8.21%)
May 08, 2006	11.80	11.89	11.71	11.84	121,551	+0.03(+0.25%)
May 05, 2006	11.70	11.90	11.65	11.81	157,461	+0.11(+0.93%)
May 04, 2006	11.96	11.97	11.70	11.70	151,812	-0.26(-2.16%)
May 03, 2006	12.06	12.11	11.95	11.96	215,362	-0.11(-0.90%)
May 02, 2006	12.06	12.15	12.00	12.06	138,598	-0.03(-0.25%)
May 01, 2006	12.09	12.18	11.95	12.09	629,745	-0.03(-0.24%)
Apr 28, 2006	12.15	12.32	12.02	12.12	90,684	-0.02(-0.16%)
Apr 27, 2006	12.33	12.35	12.14	12.14	202,551	-0.20(-1.61%)
Apr 26, 2006	12.26	12.49	12.20	12.34	156,351	+0.08(+0.65%)
Apr 25, 2006	11.88	12.27	11.87	12.26	199,525	+0.39(+3.26%)
Apr 24, 2006	12.00	12.21	11.66	11.88	271,749	-0.08(-0.66%)
Apr 21, 2006	12.35	12.35	11.89	11.96	234,830	-0.15(-1.23%)
Apr 20, 2006	12.33	12.34	12.07	12.10	140,716	-0.23(-1.85%)
Apr 19, 2006	12.49	12.52	12.16	12.33	178,442	-0.24(-1.89%)
Apr 18, 2006	12.37	12.79	12.32	12.57	241,891	+0.21(+1.68%)
Apr 17, 2006	12.29	12.38	12.09	12.36	108,740	+0.13(+1.05%)
Apr 13, 2006	12.00	12.32	11.81	12.23	92,701	+0.24(+1.98%)
Apr 12, 2006	11.85	12.00	11.70	12.00	120,340	+0.14(+1.17%)
Apr 11, 2006	11.86	12.03	11.77	11.86	342,158	-0.04(-0.33%)
Apr 10, 2006	11.88	11.91	11.61	11.90	153,527	+0.10(+0.84%)
Apr 07, 2006	11.91	11.95	11.76	11.80	190,648	-0.09(-0.75%)
Apr 06, 2006	12.19	12.20	11.82	11.89	191,556	-0.32(-2.60%)
Apr 05, 2006	11.87	12.26	11.83	12.20	294,647	+0.34(+2.84%)
Apr 04, 2006	11.86	12.04	11.80	11.87	188,832	-0.17(-1.40%)

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.