Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.45	13.71	13.40	13.51	44,967	+0.06(+0.42%)
Jun 29, 2006	13.48	13.54	13.38	13.45	22,650	+0.07(+0.52%)
Jun 28, 2006	13.37	13.76	13.37	13.38	73,614	-0.06(-0.41%)
Jun 27, 2006	13.28	13.66	13.24	13.43	76,278	+0.12(+0.90%)
Jun 26, 2006	13.21	13.31	13.00	13.31	87,604	+0.18(+1.35%)
Jun 23, 2006	12.82	13.39	12.79	13.14	145,229	+0.35(+2.75%)
Jun 22, 2006	12.64	12.85	12.53	12.79	81,608	+0.12(+0.95%)
Jun 21, 2006	12.31	12.70	12.31	12.67	60,290	+0.12(+0.93%)
Jun 20, 2006	12.57	12.73	12.55	12.55	24,315	+0.03(+0.24%)
Jun 19, 2006	12.67	12.71	12.52	12.52	73,280	-0.21(-1.65%)
Jun 16, 2006	12.80	12.80	12.67	12.73	34,641	-0.08(-0.63%)
Jun 15, 2006	11.98	12.91	11.94	12.81	163,882	+0.88(+7.35%)
Jun 14, 2006	12.01	12.08	11.83	11.93	101,260	-0.11(-0.92%)
Jun 13, 2006	12.17	12.37	12.04	12.04	91,601	-0.18(-1.50%)
Jun 12, 2006	12.68	12.68	12.20	12.23	62,288	-0.47(-3.71%)
Jun 09, 2006	12.38	12.98	12.38	12.70	36,307	+0.15(+1.20%)
Jun 08, 2006	12.46	12.55	12.31	12.55	56,959	-0.25(-1.93%)
Jun 07, 2006	13.10	13.10	12.68	12.80	31,644	-0.30(-2.30%)
Jun 06, 2006	13.17	13.21	13.10	13.10	18,320	-0.15(-1.11%)
Jun 05, 2006	13.04	13.30	13.04	13.25	79,942	+0.20(+1.54%)
Jun 02, 2006	13.21	13.30	12.91	13.04	48,964	+0.06(+0.44%)
Jun 01, 2006	12.73	13.05	12.71	12.99	63,288	+0.26(+2.00%)
May 31, 2006	12.70	12.87	12.61	12.73	43,968	-0.05(-0.42%)
May 30, 2006	12.76	12.83	12.72	12.79	21,651	+0.01(+0.12%)
May 26, 2006	12.68	12.83	12.68	12.77	33,309	+0.16(+1.29%)
May 25, 2006	12.41	12.74	12.41	12.61	33,642	+0.12(+0.96%)
May 24, 2006	12.55	12.56	12.41	12.49	43,968	-0.08(-0.60%)
May 23, 2006	12.56	12.68	12.38	12.56	98,596	-0.02(-0.12%)
May 22, 2006	12.31	12.65	12.16	12.58	75,945	+0.08(+0.60%)
May 19, 2006	12.68	12.68	12.24	12.50	96,930	-0.28(-2.16%)
May 18, 2006	13.03	13.06	12.68	12.78	46,300	-0.26(-2.03%)
May 17, 2006	13.21	13.22	13.00	13.04	31,310	-0.16(-1.20%)
May 16, 2006	12.98	13.30	12.98	13.20	69,616	+0.22(+1.69%)
May 15, 2006	13.45	13.47	12.91	12.98	36,973	-0.42(-3.14%)
May 12, 2006	13.33	13.42	12.97	13.40	77,278	+0.00(+0.00%)
May 11, 2006	13.64	13.67	13.34	13.40	35,641	-0.19(-1.41%)
May 10, 2006	13.78	13.81	13.54	13.60	20,984	-0.15(-1.11%)
May 09, 2006	13.88	13.88	13.70	13.75	32,643	-0.05(-0.39%)
May 08, 2006	14.11	14.11	13.68	13.80	51,962	-0.26(-1.86%)
May 05, 2006	13.90	14.24	13.79	14.07	46,966	+0.14(+0.99%)
May 04, 2006	13.91	14.15	13.87	13.93	21,651	+0.09(+0.63%)
May 03, 2006	13.82	13.84	13.74	13.84	75,612	-0.09(-0.67%)
May 02, 2006	14.10	14.14	13.84	13.93	40,304	-0.16(-1.15%)
May 01, 2006	14.02	14.16	14.02	14.10	13,656	+0.08(+0.60%)
Apr 28, 2006	14.03	14.03	13.96	14.01	12,990	-0.02(-0.13%)
Apr 27, 2006	14.21	14.21	14.02	14.03	19,652	-0.18(-1.29%)
Apr 26, 2006	14.19	14.28	14.02	14.21	50,630	-0.35(-2.37%)
Apr 25, 2006	14.65	14.65	14.46	14.56	36,973	-0.11(-0.72%)
Apr 24, 2006	14.64	14.71	14.53	14.66	72,281	+0.03(+0.18%)
Apr 21, 2006	14.25	14.84	14.11	14.64	72,614	+0.44(+3.09%)
Apr 20, 2006	14.25	14.26	14.05	14.20	103,925	-0.05(-0.34%)
Apr 19, 2006	13.73	14.25	13.72	14.25	116,250	+0.25(+1.78%)
Apr 18, 2006	13.83	14.11	13.83	14.00	82,607	+0.18(+1.30%)
Apr 17, 2006	13.58	13.87	13.58	13.82	46,966	+0.26(+1.88%)
Apr 13, 2006	13.94	13.93	13.56	13.56	33,642	-0.38(-2.69%)
Apr 12, 2006	13.91	14.01	13.81	13.94	23,982	+0.07(+0.48%)
Apr 11, 2006	13.90	14.04	13.85	13.87	44,301	+0.07(+0.54%)
Apr 10, 2006	13.63	13.81	13.62	13.79	39,971	+0.15(+1.10%)
Apr 07, 2006	13.82	13.86	13.64	13.64	19,652	-0.18(-1.30%)
Apr 06, 2006	13.77	13.82	13.73	13.82	24,649	+0.01(+0.04%)
Apr 05, 2006	13.76	13.94	13.76	13.82	53,628	-0.01(-0.07%)
Apr 04, 2006	13.96	14.13	13.64	13.83	62,621	-0.28(-2.00%)

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.