Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.75	11.90	11.75	11.90	1,600	+0.10(+0.85%)
Jun 29, 2006	11.80	11.80	11.80	11.80	0	+0.12(+1.03%)
Jun 28, 2006	11.75	11.75	11.55	11.68	24,000	-0.02(-0.17%)
Jun 27, 2006	11.61	11.90	11.61	11.70	14,800	+0.05(+0.43%)
Jun 23, 2006	11.75	11.91	11.65	11.65	10,108	-0.31(-2.59%)
Jun 22, 2006	11.62	11.96	11.62	11.96	55,500	+0.29(+2.49%)
Jun 21, 2006	11.73	11.85	11.65	11.67	7,725	-0.06(-0.51%)
Jun 20, 2006	11.73	11.75	11.64	11.73	15,100	-0.27(-2.25%)
Jun 19, 2006	11.80	12.00	11.68	12.00	25,300	+0.20(+1.69%)
Jun 16, 2006	11.94	12.06	11.70	11.80	22,010	+0.03(+0.25%)
Jun 15, 2006	11.90	11.90	11.72	11.77	5,800	+0.05(+0.43%)
Jun 14, 2006	11.85	11.85	11.50	11.72	29,076	+0.16(+1.38%)
Jun 13, 2006	11.51	12.16	11.51	11.56	36,350	-0.31(-2.61%)
Jun 12, 2006	11.77	12.00	11.77	11.87	8,600	+0.11(+0.94%)
Jun 09, 2006	12.09	12.09	11.70	11.76	9,472	+0.15(+1.29%)
Jun 08, 2006	11.60	11.95	11.60	11.61	5,250	-0.34(-2.85%)
Jun 07, 2006	12.21	12.21	11.95	11.95	22,205	+0.13(+1.10%)
Jun 06, 2006	11.76	11.85	11.75	11.82	18,018	+0.01(+0.08%)
Jun 05, 2006	12.00	12.00	11.77	11.81	5,005	-0.05(-0.42%)
Jun 02, 2006	12.02	12.24	11.86	11.86	3,108	+0.21(+1.80%)
Jun 01, 2006	11.65	11.65	11.65	11.65	900	-0.05(-0.43%)
May 31, 2006	11.60	12.00	11.60	11.70	23,050	+0.15(+1.30%)
May 30, 2006	11.31	11.60	11.31	11.55	25,638	+0.62(+5.67%)
May 26, 2006	11.30	11.30	10.93	10.93	32,680	-0.02(-0.18%)
May 25, 2006	10.95	11.05	10.95	10.95	5,790	+0.23(+2.15%)
May 24, 2006	10.77	10.85	10.51	10.72	13,100	-0.13(-1.20%)
May 23, 2006	10.90	11.10	10.75	10.85	23,369	-0.25(-2.25%)
May 22, 2006	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
May 19, 2006	11.10	11.15	11.00	11.10	5,200	-0.11(-0.98%)
May 18, 2006	11.28	11.28	10.85	11.21	5,130	+0.45(+4.18%)
May 17, 2006	11.25	11.50	10.76	10.76	9,500	-0.34(-3.06%)
May 16, 2006	11.71	11.80	11.10	11.10	16,225	-0.50(-4.31%)
May 15, 2006	11.55	11.60	11.25	11.60	5,512	+0.20(+1.75%)
May 12, 2006	11.15	11.50	11.15	11.40	17,968	-0.06(-0.52%)
May 11, 2006	11.80	11.80	11.30	11.46	6,600	-0.37(-3.13%)
May 10, 2006	11.85	12.00	11.83	11.83	12,050	-0.02(-0.17%)
May 09, 2006	12.10	12.15	11.85	11.85	6,400	-0.61(-4.90%)
May 08, 2006	12.40	12.46	12.29	12.46	8,768	+0.20(+1.63%)
May 05, 2006	12.30	12.35	12.19	12.26	6,322	+0.05(+0.41%)
May 04, 2006	12.12	12.21	12.12	12.21	10,580	-0.03(-0.25%)
May 03, 2006	12.40	12.45	12.11	12.24	18,325	-0.24(-1.92%)
May 02, 2006	12.45	12.48	12.45	12.48	4,155	-0.27(-2.12%)
May 01, 2006	12.65	12.75	12.55	12.75	17,652	+0.09(+0.71%)
Apr 28, 2006	12.66	12.66	12.66	12.66	0	-0.18(-1.40%)
Apr 27, 2006	12.69	12.89	12.58	12.84	16,995	+0.12(+0.94%)
Apr 26, 2006	12.60	12.89	12.58	12.72	44,880	+0.20(+1.60%)
Apr 25, 2006	12.55	12.65	12.52	12.52	33,845	+0.02(+0.16%)
Apr 24, 2006	12.50	12.65	12.50	12.50	23,600	-0.15(-1.19%)
Apr 21, 2006	12.61	12.80	12.49	12.65	18,080	+0.05(+0.40%)
Apr 20, 2006	12.50	12.60	12.50	12.60	11,380	-0.03(-0.24%)
Apr 19, 2006	12.52	12.65	12.40	12.63	12,380	+0.09(+0.72%)
Apr 18, 2006	12.45	12.70	12.40	12.54	10,055	+0.19(+1.54%)
Apr 17, 2006	12.30	12.35	12.23	12.35	5,767	+0.10(+0.82%)
Apr 13, 2006	12.48	12.48	12.25	12.25	17,000	+0.05(+0.41%)
Apr 12, 2006	12.35	12.35	12.16	12.20	15,490	-0.13(-1.05%)
Apr 11, 2006	12.40	12.49	12.30	12.33	9,255	-0.18(-1.44%)
Apr 10, 2006	12.69	12.76	12.51	12.51	10,460	-0.14(-1.11%)
Apr 07, 2006	12.67	12.67	12.65	12.65	7,400	+0.00(+0.00%)
Apr 06, 2006	12.61	12.80	12.60	12.65	16,720	-0.09(-0.71%)
Apr 05, 2006	12.63	12.74	12.63	12.74	7,160	-0.11(-0.86%)
Apr 04, 2006	12.85	12.90	12.61	12.85	19,000	+0.04(+0.31%)

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.