Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.06	11.43	10.97	11.14	3,127,089	+0.30(+2.73%)
Jun 29, 2006	10.40	10.92	10.40	10.84	2,354,062	+0.49(+4.72%)
Jun 28, 2006	10.25	10.38	10.01	10.35	1,203,504	+0.18(+1.75%)
Jun 27, 2006	10.73	10.73	10.07	10.17	1,938,883	-0.50(-4.69%)
Jun 26, 2006	10.53	10.80	10.46	10.68	2,151,562	+0.25(+2.36%)
Jun 23, 2006	10.23	10.75	10.17	10.43	3,985,969	+0.72(+7.45%)
Jun 22, 2006	9.810	9.881	9.609	9.707	918,067	-0.03(-0.33%)
Jun 21, 2006	9.271	9.799	9.271	9.739	861,492	+0.44(+4.68%)
Jun 20, 2006	9.247	9.464	9.150	9.304	669,269	+0.09(+0.93%)
Jun 19, 2006	9.111	9.301	9.073	9.218	729,789	+0.09(+1.01%)
Jun 16, 2006	9.031	9.239	9.031	9.126	2,118,781	+0.07(+0.79%)
Jun 15, 2006	8.761	9.073	8.705	9.055	1,591,994	+0.31(+3.49%)
Jun 14, 2006	8.599	8.883	8.551	8.750	880,250	+0.09(+0.99%)
Jun 13, 2006	8.673	8.999	8.613	8.664	996,870	-0.09(-1.08%)
Jun 12, 2006	9.209	9.239	8.756	8.759	652,201	-0.41(-4.43%)
Jun 09, 2006	9.070	9.339	9.010	9.164	806,766	+0.18(+1.98%)
Jun 08, 2006	9.221	9.221	8.705	8.987	1,658,610	-0.25(-2.73%)
Jun 07, 2006	9.265	9.653	9.215	9.239	1,768,503	+0.11(+1.20%)
Jun 06, 2006	9.215	9.215	8.702	9.129	1,221,449	-0.02(-0.26%)
Jun 05, 2006	9.659	9.736	9.111	9.153	893,008	-0.43(-4.45%)
Jun 02, 2006	9.618	9.721	9.458	9.579	568,242	+0.07(+0.75%)
Jun 01, 2006	9.167	9.541	9.052	9.508	680,167	+0.38(+4.15%)
May 31, 2006	9.028	9.164	8.936	9.129	639,117	+0.16(+1.82%)
May 30, 2006	9.508	9.508	8.953	8.966	544,114	-0.51(-5.41%)
May 26, 2006	9.393	9.547	9.241	9.479	778,234	+0.14(+1.46%)
May 25, 2006	9.372	9.419	9.200	9.342	804,073	+0.06(+0.61%)
May 24, 2006	9.360	9.534	9.010	9.286	1,346,500	-0.11(-1.14%)
May 23, 2006	9.787	9.988	9.378	9.393	995,992	-0.23(-2.37%)
May 22, 2006	9.458	9.751	9.280	9.621	1,318,727	+0.31(+3.37%)
May 19, 2006	9.111	9.508	9.096	9.307	1,112,187	+0.15(+1.68%)
May 18, 2006	9.123	9.360	9.061	9.153	702,300	+0.08(+0.85%)
May 17, 2006	9.129	9.230	8.753	9.076	752,733	-0.14(-1.51%)
May 16, 2006	9.425	9.425	9.114	9.215	931,982	-0.18(-1.95%)
May 15, 2006	9.422	9.567	9.173	9.399	573,446	-0.08(-0.81%)
May 12, 2006	9.893	9.926	9.476	9.476	767,728	-0.49(-4.91%)
May 11, 2006	9.991	10.04	9.520	9.964	1,492,013	+0.05(+0.48%)
May 10, 2006	9.825	10.12	9.778	9.917	795,750	+0.09(+0.90%)
May 09, 2006	9.914	9.976	9.742	9.828	924,844	-0.08(-0.81%)
May 08, 2006	10.17	10.17	9.896	9.908	1,063,155	-0.20(-1.96%)
May 05, 2006	10.16	10.40	10.05	10.11	1,547,970	+0.07(+0.68%)
May 04, 2006	9.727	10.14	9.650	10.04	1,257,339	+0.41(+4.25%)
May 03, 2006	9.567	9.763	9.523	9.630	884,823	+0.12(+1.21%)
May 02, 2006	9.727	9.727	9.324	9.514	695,013	-0.12(-1.23%)
May 01, 2006	9.618	9.671	9.541	9.633	1,100,185	+0.09(+0.96%)
Apr 28, 2006	9.327	9.680	9.259	9.541	1,196,437	+0.25(+2.65%)
Apr 27, 2006	9.070	9.440	8.821	9.295	1,438,691	+0.33(+3.67%)
Apr 26, 2006	8.978	9.126	8.824	8.966	780,516	-0.01(-0.13%)
Apr 25, 2006	8.679	8.978	8.596	8.978	1,182,954	+0.28(+3.24%)
Apr 24, 2006	8.738	8.753	8.492	8.696	1,477,176	-0.07(-0.81%)
Apr 21, 2006	8.990	9.049	8.667	8.767	1,272,240	-0.20(-2.21%)
Apr 20, 2006	8.477	9.150	8.385	8.966	2,040,194	+0.50(+5.88%)
Apr 19, 2006	8.323	8.593	8.222	8.468	738,645	+0.17(+2.00%)
Apr 18, 2006	7.825	8.341	7.721	8.302	1,439,349	+0.48(+6.10%)
Apr 17, 2006	7.659	7.840	7.600	7.825	1,258,824	+0.12(+1.50%)
Apr 13, 2006	7.644	7.736	7.615	7.710	273,155	+0.01(+0.15%)
Apr 12, 2006	7.668	7.766	7.567	7.698	615,596	+0.03(+0.39%)
Apr 11, 2006	7.911	7.991	7.624	7.668	382,752	-0.25(-3.22%)
Apr 10, 2006	8.074	8.074	7.843	7.923	669,350	-0.15(-1.84%)
Apr 07, 2006	8.107	8.148	7.967	8.071	536,274	-0.03(-0.40%)
Apr 06, 2006	8.030	8.107	7.926	8.104	300,435	+0.04(+0.55%)
Apr 05, 2006	7.988	8.095	7.923	8.059	248,602	+0.11(+1.42%)
Apr 04, 2006	7.973	8.053	7.846	7.947	541,478	+0.05(+0.60%)

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.