Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.537	9.557	9.498	9.544	91,121	+0.06(+0.62%)
Jun 29, 2006	9.407	9.498	9.407	9.485	121,751	+0.06(+0.69%)
Jun 28, 2006	9.420	9.492	9.414	9.420	171,468	-0.03(-0.34%)
Jun 27, 2006	9.531	9.583	9.420	9.453	251,661	-0.13(-1.36%)
Jun 26, 2006	9.589	9.609	9.557	9.583	28,629	-0.03(-0.27%)
Jun 23, 2006	9.615	9.654	9.609	9.609	58,490	-0.03(-0.27%)
Jun 22, 2006	9.745	9.745	9.615	9.635	53,102	-0.12(-1.26%)
Jun 21, 2006	9.765	9.778	9.745	9.758	81,424	+0.01(+0.07%)
Jun 20, 2006	9.745	9.784	9.745	9.752	30,476	-0.01(-0.13%)
Jun 19, 2006	9.823	9.823	9.765	9.765	53,102	-0.05(-0.46%)
Jun 16, 2006	9.843	9.843	9.804	9.810	14,930	+0.01(+0.07%)
Jun 15, 2006	9.784	9.869	9.784	9.804	54,796	-0.02(-0.20%)
Jun 14, 2006	9.875	9.875	9.797	9.823	87,273	-0.02(-0.20%)
Jun 13, 2006	9.940	9.940	9.843	9.843	61,106	-0.16(-1.56%)
Jun 12, 2006	9.940	10.01	9.940	9.999	66,801	+0.03(+0.26%)
Jun 09, 2006	9.973	10.01	9.947	9.973	65,108	-0.02(-0.20%)
Jun 08, 2006	9.992	10.01	9.940	9.992	91,429	-0.01(-0.13%)
Jun 07, 2006	9.979	10.02	9.973	10.01	74,344	+0.00(+0.00%)
Jun 06, 2006	10.02	10.06	9.986	10.01	84,041	-0.02(-0.19%)
Jun 05, 2006	10.09	10.12	10.02	10.02	131,756	-0.08(-0.84%)
Jun 02, 2006	10.10	10.12	10.07	10.11	53,564	-0.01(-0.06%)
Jun 01, 2006	10.13	10.13	10.06	10.12	64,646	+0.05(+0.45%)
May 31, 2006	10.07	10.12	10.02	10.07	79,115	+0.05(+0.52%)
May 30, 2006	10.04	10.09	10.01	10.02	75,575	-0.05(-0.52%)
May 26, 2006	10.01	10.07	10.01	10.07	99,741	+0.07(+0.71%)
May 25, 2006	9.986	10.02	9.979	9.999	121,597	+0.01(+0.13%)
May 24, 2006	10.01	10.12	9.973	9.986	67,263	-0.02(-0.19%)
May 23, 2006	9.986	10.05	9.973	10.01	116,980	+0.01(+0.06%)
May 22, 2006	9.973	10.02	9.973	9.999	52,025	-0.02(-0.19%)
May 19, 2006	10.06	10.06	9.986	10.02	55,565	+0.05(+0.52%)
May 18, 2006	9.979	10.10	9.940	9.966	140,838	-0.02(-0.20%)
May 17, 2006	10.07	10.12	9.986	9.986	78,961	-0.10(-0.97%)
May 16, 2006	10.01	10.13	9.973	10.08	110,977	-0.04(-0.38%)
May 15, 2006	9.940	10.12	9.940	10.12	96,970	+0.12(+1.17%)
May 12, 2006	10.01	10.06	9.992	10.01	67,879	+0.00(+0.00%)
May 11, 2006	10.02	10.03	9.992	10.01	87,735	-0.04(-0.39%)
May 10, 2006	10.02	10.06	9.992	10.04	51,255	+0.03(+0.26%)
May 09, 2006	10.01	10.07	10.01	10.02	63,723	+0.01(+0.06%)
May 08, 2006	10.02	10.06	10.01	10.01	66,801	-0.04(-0.39%)
May 05, 2006	10.02	10.05	9.999	10.05	105,590	+0.03(+0.32%)
May 04, 2006	9.986	10.02	9.973	10.02	63,107	+0.03(+0.33%)
May 03, 2006	9.966	10.01	9.947	9.986	39,096	+0.03(+0.33%)
May 02, 2006	9.940	9.999	9.940	9.953	74,344	+0.01(+0.13%)
May 01, 2006	9.973	9.979	9.862	9.940	97,586	+0.13(+1.32%)
Apr 28, 2006	9.875	9.908	9.810	9.810	58,951	-0.03(-0.33%)
Apr 27, 2006	9.797	9.875	9.778	9.843	50,486	+0.10(+1.00%)
Apr 26, 2006	9.784	9.791	9.713	9.745	56,027	-0.02(-0.20%)
Apr 25, 2006	9.758	9.771	9.700	9.765	117,134	+0.02(+0.20%)
Apr 24, 2006	9.713	9.784	9.648	9.745	117,903	+0.03(+0.33%)
Apr 21, 2006	9.745	9.797	9.615	9.713	170,237	-0.06(-0.66%)
Apr 20, 2006	9.745	9.810	9.719	9.778	74,190	-0.03(-0.27%)
Apr 19, 2006	9.745	9.810	9.745	9.804	56,950	+0.01(+0.07%)
Apr 18, 2006	9.758	9.804	9.745	9.797	102,357	+0.04(+0.40%)
Apr 17, 2006	9.843	9.908	9.745	9.758	150,689	-0.15(-1.51%)
Apr 13, 2006	9.875	9.927	9.843	9.908	58,951	+0.03(+0.33%)
Apr 12, 2006	9.908	9.940	9.862	9.875	82,809	-0.06(-0.59%)
Apr 11, 2006	9.908	9.953	9.901	9.934	67,879	+0.02(+0.20%)
Apr 10, 2006	9.940	9.966	9.901	9.914	92,660	-0.04(-0.39%)
Apr 07, 2006	10.01	10.01	9.908	9.953	52,487	-0.04(-0.39%)
Apr 06, 2006	9.992	10.04	9.921	9.992	52,179	-0.01(-0.13%)
Apr 05, 2006	10.03	10.04	9.953	10.01	65,570	+0.03(+0.33%)
Apr 04, 2006	9.973	10.02	9.947	9.973	74,344	+0.00(+0.00%)

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.