Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	6.878	7.323	6.749	7.323	2,146,701	+0.52(+7.71%)
Jun 29, 2006	6.478	6.946	6.309	6.799	61,597	+0.36(+5.60%)
Jun 28, 2006	6.208	6.450	6.208	6.439	19,778	+0.19(+2.97%)
Jun 27, 2006	6.146	6.597	6.146	6.253	31,155	+0.07(+1.18%)
Jun 26, 2006	6.028	6.191	6.028	6.180	34,437	+0.14(+2.33%)
Jun 23, 2006	5.938	6.129	5.938	6.039	27,266	+0.10(+1.71%)
Jun 22, 2006	5.971	6.095	5.909	5.938	18,037	-0.05(-0.75%)
Jun 21, 2006	5.909	6.112	5.853	5.983	51,468	-0.02(-0.28%)
Jun 20, 2006	6.000	6.118	5.842	6.000	46,265	+0.00(+0.00%)
Jun 19, 2006	6.214	6.242	5.926	6.000	42,093	-0.21(-3.45%)
Jun 16, 2006	6.450	6.614	6.062	6.214	211,184	-0.24(-3.67%)
Jun 15, 2006	6.146	6.619	6.033	6.450	36,791	+0.38(+6.22%)
Jun 14, 2006	5.988	6.152	5.943	6.073	23,516	+0.11(+1.79%)
Jun 13, 2006	6.016	6.146	5.831	5.966	34,215	+0.02(+0.38%)
Jun 12, 2006	6.107	6.152	5.814	5.943	21,221	-0.10(-1.59%)
Jun 09, 2006	5.814	6.123	5.814	6.039	29,584	+0.11(+1.80%)
Jun 08, 2006	6.028	6.028	5.808	5.932	32,879	-0.10(-1.59%)
Jun 07, 2006	6.095	6.163	5.887	6.028	40,831	-0.01(-0.09%)
Jun 06, 2006	6.056	6.259	5.915	6.033	35,651	+0.05(+0.75%)
Jun 05, 2006	6.439	6.529	5.893	5.988	35,790	-0.52(-7.97%)
Jun 02, 2006	6.726	6.766	6.343	6.507	25,363	-0.13(-1.95%)
Jun 01, 2006	6.197	6.664	6.022	6.636	42,780	+0.50(+8.07%)
May 31, 2006	6.056	6.264	5.983	6.140	42,747	+0.06(+0.93%)
May 30, 2006	6.377	6.377	6.067	6.084	42,290	-0.26(-4.09%)
May 26, 2006	6.332	6.377	6.259	6.343	12,053	+0.06(+0.99%)
May 25, 2006	6.247	6.281	6.112	6.281	32,731	+0.11(+1.73%)
May 24, 2006	5.926	6.225	5.926	6.174	54,051	+0.08(+1.39%)
May 23, 2006	6.140	6.236	6.028	6.090	24,605	-0.05(-0.73%)
May 22, 2006	5.915	6.152	5.905	6.135	21,717	+0.19(+3.12%)
May 19, 2006	5.887	6.078	5.887	5.949	65,626	+0.03(+0.57%)
May 18, 2006	5.859	6.056	5.718	5.915	74,413	+0.12(+2.14%)
May 17, 2006	5.887	5.887	5.791	5.791	33,626	-0.14(-2.30%)
May 16, 2006	5.938	6.005	5.898	5.927	15,530	+0.03(+0.50%)
May 15, 2006	6.000	6.101	5.825	5.898	51,273	-0.19(-3.06%)
May 12, 2006	6.174	6.281	6.045	6.084	33,143	-0.16(-2.62%)
May 11, 2006	6.242	6.309	6.214	6.247	51,407	-0.04(-0.63%)
May 10, 2006	6.208	6.338	6.202	6.287	28,831	+0.11(+1.73%)
May 09, 2006	6.321	6.484	6.180	6.180	35,144	-0.15(-2.40%)
May 08, 2006	6.360	6.495	6.332	6.332	6,725	-0.12(-1.92%)
May 05, 2006	6.439	6.535	6.276	6.456	28,071	+0.05(+0.70%)
May 04, 2006	6.292	6.411	6.292	6.411	5,169	+0.06(+0.89%)
May 03, 2006	6.400	6.428	6.276	6.354	42,177	-0.08(-1.31%)
May 02, 2006	6.405	6.456	6.292	6.439	18,289	+0.03(+0.44%)
May 01, 2006	6.552	6.687	6.208	6.411	31,235	-0.08(-1.22%)
Apr 28, 2006	6.371	6.501	6.270	6.490	48,283	+0.05(+0.70%)
Apr 27, 2006	6.270	6.461	6.247	6.445	10,562	+0.08(+1.24%)
Apr 26, 2006	6.360	6.473	6.360	6.366	12,567	-0.02(-0.26%)
Apr 25, 2006	6.349	6.439	6.287	6.383	39,486	+0.04(+0.62%)
Apr 24, 2006	6.760	6.811	6.264	6.343	98,768	-0.44(-6.48%)
Apr 21, 2006	7.008	7.008	6.467	6.783	49,160	-0.10(-1.39%)
Apr 20, 2006	7.070	7.070	6.867	6.878	10,650	-0.18(-2.55%)
Apr 19, 2006	6.777	7.132	6.754	7.059	161,439	+0.35(+5.29%)
Apr 18, 2006	6.664	6.766	6.507	6.704	91,492	+0.09(+1.36%)
Apr 17, 2006	6.636	6.687	6.574	6.614	18,092	+0.03(+0.51%)
Apr 13, 2006	6.095	6.631	6.067	6.580	184,663	+0.60(+9.98%)
Apr 12, 2006	5.791	5.983	5.814	5.983	22,286	+0.19(+3.31%)
Apr 11, 2006	5.909	5.921	5.791	5.791	13,895	-0.14(-2.37%)
Apr 10, 2006	5.881	5.988	5.814	5.932	16,206	+0.06(+1.06%)
Apr 07, 2006	6.078	6.152	5.870	5.870	13,663	-0.15(-2.53%)
Apr 06, 2006	5.904	6.092	5.791	6.022	14,575	+0.07(+1.14%)
Apr 05, 2006	5.994	6.084	5.724	5.954	39,668	+0.02(+0.38%)
Apr 04, 2006	5.960	6.000	5.898	5.932	41,442	+0.03(+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.