Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	7.785	8.142	7.396	8.142	28,810,290	+0.45(+5.80%)
Jun 29, 2006	7.352	7.731	7.279	7.695	10,949,386	+0.57(+8.07%)
Jun 28, 2006	7.303	7.415	6.930	7.121	10,622,983	-0.13(-1.84%)
Jun 27, 2006	7.657	7.842	7.205	7.254	10,105,621	-0.42(-5.46%)
Jun 26, 2006	7.434	7.698	7.368	7.673	6,409,880	+0.29(+3.87%)
Jun 23, 2006	7.521	7.526	7.333	7.387	7,450,507	-0.13(-1.74%)
Jun 22, 2006	7.613	7.619	7.404	7.518	5,698,301	-0.00(-0.04%)
Jun 21, 2006	7.259	7.752	7.107	7.521	12,325,182	+0.31(+4.31%)
Jun 20, 2006	7.069	7.338	6.946	7.210	5,609,479	+0.17(+2.48%)
Jun 19, 2006	7.348	7.385	6.952	7.036	6,299,399	-0.27(-3.69%)
Jun 16, 2006	7.398	7.515	7.096	7.306	9,262,703	-0.09(-1.21%)
Jun 15, 2006	7.012	7.447	7.009	7.396	9,495,775	+0.55(+8.08%)
Jun 14, 2006	6.685	7.047	6.682	6.843	11,166,523	+0.23(+3.50%)
Jun 13, 2006	6.848	7.134	6.511	6.611	14,001,648	-0.28(-3.99%)
Jun 12, 2006	7.464	7.608	6.886	6.886	8,065,366	-0.58(-7.73%)
Jun 09, 2006	7.341	7.619	7.295	7.464	10,025,595	+0.19(+2.62%)
Jun 08, 2006	7.284	7.483	7.014	7.273	10,119,734	-0.16(-2.20%)
Jun 07, 2006	7.646	7.856	7.366	7.436	10,691,540	-0.22(-2.85%)
Jun 06, 2006	7.932	8.060	7.562	7.654	8,878,210	-0.27(-3.44%)
Jun 05, 2006	8.226	8.537	7.869	7.927	10,297,708	-0.25(-3.06%)
Jun 02, 2006	8.447	8.711	8.101	8.177	8,107,680	-0.02(-0.27%)
Jun 01, 2006	8.332	8.354	8.071	8.199	9,211,928	-0.09(-1.08%)
May 31, 2006	8.351	8.477	8.139	8.289	11,666,710	-0.05(-0.65%)
May 30, 2006	8.956	8.978	8.305	8.343	12,536,682	-0.35(-3.98%)
May 26, 2006	8.242	8.779	8.218	8.689	11,700,632	+0.45(+5.42%)
May 25, 2006	7.916	8.267	7.810	8.242	10,129,216	+0.41(+5.29%)
May 24, 2006	8.286	8.330	7.439	7.829	15,692,970	-0.39(-4.80%)
May 23, 2006	8.711	8.828	8.114	8.223	12,624,079	-0.33(-3.82%)
May 22, 2006	8.907	8.907	8.196	8.550	14,386,678	-0.45(-4.99%)
May 19, 2006	8.705	9.122	8.671	8.999	11,444,971	+0.29(+3.38%)
May 18, 2006	9.530	9.609	8.468	8.705	17,818,990	-0.74(-7.79%)
May 17, 2006	9.901	9.906	9.408	9.441	9,533,271	-0.62(-6.20%)
May 16, 2006	9.672	10.12	9.672	10.06	9,223,261	+0.43(+4.49%)
May 15, 2006	9.871	9.955	9.582	9.631	6,845,656	-0.19(-1.94%)
May 12, 2006	9.939	10.04	9.767	9.822	7,134,883	-0.19(-1.93%)
May 11, 2006	10.57	10.69	9.893	10.02	7,763,752	-0.39(-3.72%)
May 10, 2006	10.57	10.66	10.33	10.40	10,089,466	-0.04(-0.36%)
May 09, 2006	10.56	10.59	10.37	10.44	8,051,073	-0.09(-0.88%)
May 08, 2006	10.17	10.61	10.12	10.53	18,435,002	+0.52(+5.22%)
May 05, 2006	9.737	10.12	9.668	10.01	12,673,098	+0.34(+3.52%)
May 04, 2006	9.713	9.830	9.569	9.669	6,400,677	-0.02(-0.25%)
May 03, 2006	10.01	10.05	9.558	9.694	9,155,174	-0.07(-0.70%)
May 02, 2006	9.667	9.841	9.558	9.762	11,118,524	+0.16(+1.64%)
May 01, 2006	10.22	10.25	9.435	9.604	19,020,060	-0.59(-5.75%)
Apr 28, 2006	10.17	10.31	10.11	10.19	37,609,480	+0.02(+0.16%)
Apr 27, 2006	10.45	10.48	10.13	10.17	7,952,130	-0.40(-3.79%)
Apr 26, 2006	10.52	10.74	10.51	10.57	5,566,486	+0.02(+0.21%)
Apr 25, 2006	10.86	10.86	10.35	10.55	7,023,417	-0.26(-2.39%)
Apr 24, 2006	11.06	11.06	10.67	10.81	8,452,133	-0.41(-3.64%)
Apr 21, 2006	11.57	11.57	11.03	11.22	10,464,349	-0.28(-2.46%)
Apr 20, 2006	11.98	12.12	11.47	11.50	6,718,791	-0.42(-3.54%)
Apr 19, 2006	12.02	12.09	11.60	11.92	4,971,073	+0.00(+0.02%)
Apr 18, 2006	11.72	12.15	11.56	11.92	5,973,198	+0.20(+1.74%)
Apr 17, 2006	11.57	11.94	11.44	11.72	5,140,126	+0.22(+1.87%)
Apr 13, 2006	11.52	11.67	11.26	11.50	3,403,549	+0.01(+0.05%)
Apr 12, 2006	11.12	11.62	10.92	11.50	7,425,164	+0.37(+3.35%)
Apr 11, 2006	11.30	12.25	10.83	11.12	11,379,334	-0.14(-1.26%)
Apr 10, 2006	11.16	11.38	11.08	11.27	4,428,036	+0.06(+0.53%)
Apr 07, 2006	11.32	11.41	11.00	11.21	4,471,029	+0.02(+0.17%)
Apr 06, 2006	10.92	11.29	10.83	11.19	4,221,171	+0.27(+2.47%)
Apr 05, 2006	10.74	11.10	10.73	10.92	4,271,112	+0.13(+1.16%)
Apr 04, 2006	10.92	10.94	10.72	10.79	2,624,397	+0.03(+0.28%)

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.