Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	8.149	8.490	8.100	8.440	529,227	+0.26(+3.18%)
Jun 29, 2006	7.820	8.250	7.800	8.180	223,800	+0.40(+5.14%)
Jun 28, 2006	7.630	7.830	7.630	7.780	166,522	+0.16(+2.10%)
Jun 27, 2006	8.150	8.200	7.600	7.620	271,467	-0.55(-6.73%)
Jun 26, 2006	7.970	8.270	7.960	8.170	176,600	+0.20(+2.51%)
Jun 23, 2006	8.120	8.220	7.960	7.970	199,586	-0.15(-1.85%)
Jun 22, 2006	8.400	8.440	8.100	8.120	145,999	-0.29(-3.45%)
Jun 21, 2006	8.380	8.660	8.320	8.410	297,994	+0.02(+0.24%)
Jun 20, 2006	8.570	8.720	8.340	8.390	172,890	-0.19(-2.21%)
Jun 19, 2006	8.890	8.920	8.570	8.580	169,799	-0.29(-3.27%)
Jun 16, 2006	9.155	9.280	8.750	8.870	604,280	-0.30(-3.27%)
Jun 15, 2006	8.780	9.280	8.780	9.170	204,771	+0.44(+5.04%)
Jun 14, 2006	8.570	8.880	8.480	8.730	163,005	+0.15(+1.75%)
Jun 13, 2006	8.900	9.000	8.480	8.580	263,254	-0.46(-5.09%)
Jun 12, 2006	9.150	9.200	8.920	9.040	150,354	-0.11(-1.20%)
Jun 09, 2006	9.220	9.430	9.020	9.150	175,525	-0.07(-0.76%)
Jun 08, 2006	9.740	9.990	8.970	9.220	298,608	-0.61(-6.21%)
Jun 07, 2006	9.930	10.05	9.808	9.830	235,340	-0.11(-1.11%)
Jun 06, 2006	10.04	10.09	9.596	9.940	194,671	-0.03(-0.30%)
Jun 05, 2006	10.33	10.50	9.920	9.970	199,750	-0.38(-3.67%)
Jun 02, 2006	10.42	10.51	10.26	10.35	96,780	-0.06(-0.58%)
Jun 01, 2006	10.33	10.49	10.15	10.41	157,792	+0.05(+0.48%)
May 31, 2006	10.28	10.54	10.25	10.36	432,834	+0.10(+0.97%)
May 30, 2006	10.50	10.65	10.11	10.26	218,500	-0.23(-2.19%)
May 26, 2006	10.49	10.70	10.40	10.49	364,592	+0.10(+0.96%)
May 25, 2006	9.940	10.41	9.870	10.39	236,003	+0.58(+5.91%)
May 24, 2006	9.860	10.10	9.520	9.810	227,809	-0.07(-0.71%)
May 23, 2006	10.41	10.62	9.860	9.880	239,983	-0.45(-4.36%)
May 22, 2006	10.15	10.53	10.00	10.33	277,922	+0.09(+0.88%)
May 19, 2006	10.64	10.75	10.01	10.24	858,739	-0.35(-3.30%)
May 18, 2006	10.59	10.97	10.54	10.59	220,441	-0.02(-0.19%)
May 17, 2006	10.92	11.00	10.24	10.61	317,807	-0.43(-3.89%)
May 16, 2006	11.41	11.50	10.97	11.04	234,857	-0.31(-2.73%)
May 15, 2006	10.75	11.49	10.65	11.35	427,048	+0.49(+4.51%)
May 12, 2006	11.03	11.21	10.62	10.86	310,032	-0.27(-2.43%)
May 11, 2006	11.99	11.99	11.05	11.13	577,863	-0.46(-3.97%)
May 10, 2006	11.69	11.80	11.40	11.59	249,268	-0.26(-2.19%)
May 09, 2006	11.91	12.08	11.81	11.85	142,830	-0.13(-1.09%)
May 08, 2006	11.96	12.06	11.81	11.98	204,236	-0.04(-0.33%)
May 05, 2006	11.80	12.28	11.66	12.02	544,802	+0.24(+2.04%)
May 04, 2006	11.89	11.90	11.60	11.78	200,383	-0.12(-1.01%)
May 03, 2006	11.75	11.92	11.68	11.90	177,779	+0.04(+0.34%)
May 02, 2006	11.85	11.99	11.61	11.86	307,129	-0.04(-0.34%)
May 01, 2006	11.41	12.04	11.41	11.90	523,223	+0.33(+2.85%)
Apr 28, 2006	12.00	12.02	11.33	11.57	2,483,300	-1.15(-9.04%)
Apr 27, 2006	13.37	13.90	12.40	12.72	851,427	-0.83(-6.13%)
Apr 26, 2006	14.26	14.26	13.34	13.55	381,615	-0.60(-4.24%)
Apr 25, 2006	14.09	14.22	13.86	14.15	186,074	+0.01(+0.07%)
Apr 24, 2006	14.81	15.00	13.88	14.14	405,356	-1.02(-6.73%)
Apr 21, 2006	15.25	15.31	15.05	15.16	195,288	+0.05(+0.33%)
Apr 20, 2006	15.20	15.23	15.05	15.11	188,308	-0.17(-1.11%)
Apr 19, 2006	15.61	15.61	15.10	15.28	227,088	+0.13(+0.86%)
Apr 18, 2006	14.84	15.16	14.71	15.15	155,942	+0.25(+1.68%)
Apr 17, 2006	14.76	15.01	14.59	14.90	192,006	+0.00(+0.00%)
Apr 13, 2006	14.98	15.04	14.86	14.90	145,843	-0.01(-0.07%)
Apr 12, 2006	14.71	15.04	14.60	14.91	179,516	+0.20(+1.36%)
Apr 11, 2006	15.25	15.36	14.67	14.71	475,086	-0.55(-3.60%)
Apr 10, 2006	15.30	15.54	15.16	15.26	180,036	+0.02(+0.13%)
Apr 07, 2006	15.76	15.79	15.22	15.24	257,016	-0.56(-3.54%)
Apr 06, 2006	16.19	16.19	15.70	15.80	247,051	-0.33(-2.05%)
Apr 05, 2006	15.85	16.20	15.85	16.13	317,060	+0.20(+1.26%)
Apr 04, 2006	15.42	15.94	15.32	15.93	391,043	+0.36(+2.31%)

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.