Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	7.218	7.485	7.218	7.440	4,688,436	+0.25(+3.49%)
Jun 29, 2006	6.891	7.189	6.858	7.189	6,531,521	+0.39(+5.81%)
Jun 28, 2006	6.794	6.837	6.759	6.794	1,981,680	+0.01(+0.15%)
Jun 27, 2006	6.745	6.841	6.745	6.784	2,761,708	+0.09(+1.29%)
Jun 26, 2006	6.496	6.769	6.490	6.697	4,251,251	+0.25(+3.92%)
Jun 23, 2006	6.469	6.490	6.418	6.445	1,902,899	-0.06(-0.85%)
Jun 22, 2006	6.582	6.613	6.490	6.500	1,929,645	-0.12(-1.86%)
Jun 21, 2006	6.492	6.632	6.492	6.623	1,096,124	+0.12(+1.77%)
Jun 20, 2006	6.504	6.570	6.490	6.508	1,653,426	-0.01(-0.09%)
Jun 19, 2006	6.611	6.642	6.496	6.514	1,910,680	-0.10(-1.52%)
Jun 16, 2006	6.578	6.621	6.514	6.615	5,007,450	+0.04(+0.56%)
Jun 15, 2006	6.539	6.599	6.527	6.578	2,721,831	+0.05(+0.69%)
Jun 14, 2006	6.560	6.601	6.486	6.533	1,866,426	-0.03(-0.53%)
Jun 13, 2006	6.580	6.700	6.543	6.568	2,417,893	-0.03(-0.47%)
Jun 12, 2006	6.704	6.714	6.591	6.599	1,196,789	-0.10(-1.53%)
Jun 09, 2006	6.704	6.774	6.646	6.702	1,561,029	+0.03(+0.43%)
Jun 08, 2006	6.580	6.702	6.498	6.673	1,599,933	+0.06(+0.90%)
Jun 07, 2006	6.663	6.720	6.578	6.613	3,853,942	-0.06(-0.86%)
Jun 06, 2006	6.734	6.747	6.621	6.671	2,296,317	-0.07(-1.01%)
Jun 05, 2006	6.541	6.878	6.541	6.739	3,175,065	+0.19(+2.86%)
Jun 02, 2006	6.541	6.595	6.512	6.551	1,700,597	+0.06(+0.98%)
Jun 01, 2006	6.375	6.488	6.362	6.488	1,278,001	+0.11(+1.77%)
May 31, 2006	6.319	6.405	6.274	6.375	3,091,907	+0.08(+1.27%)
May 30, 2006	6.323	6.352	6.272	6.294	2,666,879	-0.08(-1.29%)
May 26, 2006	6.360	6.389	6.313	6.377	1,329,549	+0.06(+0.91%)
May 25, 2006	6.171	6.321	6.169	6.319	2,747,119	+0.19(+3.02%)
May 24, 2006	6.029	6.159	6.019	6.134	2,179,118	+0.06(+0.91%)
May 23, 2006	6.220	6.251	6.068	6.079	1,637,864	-0.09(-1.40%)
May 22, 2006	6.148	6.196	6.111	6.165	2,349,810	-0.03(-0.56%)
May 19, 2006	6.159	6.284	6.098	6.200	2,084,776	+0.03(+0.50%)
May 18, 2006	6.177	6.227	6.101	6.169	2,154,803	+0.02(+0.33%)
May 17, 2006	6.200	6.233	6.113	6.148	2,038,091	-0.11(-1.81%)
May 16, 2006	6.198	6.294	6.198	6.262	1,188,521	+0.06(+0.89%)
May 15, 2006	5.953	6.218	5.953	6.206	1,009,562	+0.06(+0.94%)
May 12, 2006	6.190	6.206	6.091	6.148	1,399,576	-0.07(-1.16%)
May 11, 2006	6.395	6.416	6.218	6.220	1,469,604	-0.19(-2.98%)
May 10, 2006	6.420	6.588	6.364	6.412	1,173,932	-0.03(-0.54%)
May 09, 2006	6.432	6.490	6.387	6.447	977,953	-0.03(-0.41%)
May 08, 2006	6.364	6.484	6.352	6.473	2,165,502	-0.01(-0.19%)
May 05, 2006	6.529	6.638	6.486	6.486	1,451,124	+0.04(+0.61%)
May 04, 2006	6.368	6.488	6.368	6.447	1,170,042	+0.07(+1.16%)
May 03, 2006	6.354	6.399	6.317	6.373	1,225,967	+0.02(+0.39%)
May 02, 2006	6.410	6.416	6.292	6.348	1,796,885	-0.07(-1.12%)
May 01, 2006	6.527	6.570	6.399	6.420	2,053,652	-0.07(-1.01%)
Apr 28, 2006	6.399	6.543	6.383	6.486	2,228,235	+0.05(+0.70%)
Apr 27, 2006	6.317	6.519	6.264	6.440	1,893,173	+0.08(+1.20%)
Apr 26, 2006	6.449	6.480	6.360	6.364	1,615,981	-0.04(-0.67%)
Apr 25, 2006	6.438	6.461	6.385	6.408	1,221,104	-0.03(-0.42%)
Apr 24, 2006	6.504	6.525	6.420	6.434	1,024,638	-0.08(-1.20%)
Apr 21, 2006	6.656	6.663	6.463	6.512	1,140,378	-0.02(-0.28%)
Apr 20, 2006	6.568	6.574	6.477	6.531	964,822	-0.05(-0.75%)
Apr 19, 2006	6.457	6.621	6.457	6.580	4,406,868	+0.07(+1.11%)
Apr 18, 2006	6.309	6.533	6.319	6.508	1,373,802	+0.20(+3.16%)
Apr 17, 2006	6.319	6.364	6.286	6.309	1,002,754	-0.01(-0.16%)
Apr 13, 2006	6.410	6.395	6.309	6.319	1,178,309	-0.09(-1.41%)
Apr 12, 2006	6.442	6.517	6.397	6.410	945,857	-0.04(-0.61%)
Apr 11, 2006	6.539	6.560	6.449	6.449	784,404	-0.07(-1.10%)
Apr 10, 2006	6.578	6.617	6.510	6.521	881,179	-0.09(-1.34%)
Apr 07, 2006	6.815	6.837	6.601	6.609	1,828,495	-0.22(-3.22%)
Apr 06, 2006	6.841	6.864	6.804	6.829	1,787,645	-0.02(-0.33%)
Apr 05, 2006	6.782	6.872	6.767	6.852	1,028,042	+0.08(+1.22%)
Apr 04, 2006	6.732	6.825	6.677	6.769	1,123,843	-0.04(-0.57%)

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.