Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.316	9.378	9.284	9.331	23,911	+0.02(+0.17%)
Jun 29, 2006	9.284	9.347	9.284	9.316	3,188	-0.03(-0.34%)
Jun 28, 2006	9.222	9.347	9.222	9.347	7,970	+0.13(+1.36%)
Jun 27, 2006	9.284	9.331	9.222	9.222	33,475	-0.06(-0.68%)
Jun 26, 2006	9.033	9.284	9.033	9.284	41,446	+0.20(+2.25%)
Jun 23, 2006	9.049	9.096	8.971	9.080	25,505	+0.05(+0.52%)
Jun 22, 2006	9.033	9.033	8.914	9.033	14,346	+0.00(+0.00%)
Jun 21, 2006	9.033	9.033	9.033	9.033	4,782	+0.06(+0.70%)
Jun 20, 2006	8.845	8.986	8.845	8.971	70,139	-0.10(-1.07%)
Jun 19, 2006	9.222	9.315	9.040	9.067	36,663	-0.19(-2.01%)
Jun 16, 2006	9.128	9.347	9.096	9.253	94,050	+0.06(+0.68%)
Jun 15, 2006	8.971	9.347	8.955	9.190	89,268	+0.22(+2.45%)
Jun 14, 2006	8.971	9.017	8.720	8.971	135,496	+0.06(+0.70%)
Jun 13, 2006	9.049	9.049	8.908	8.908	52,604	-0.17(-1.90%)
Jun 12, 2006	9.065	9.080	9.065	9.080	7,970	+0.02(+0.17%)
Jun 09, 2006	9.159	9.159	9.065	9.065	11,158	-0.13(-1.37%)
Jun 08, 2006	9.284	9.284	9.190	9.190	12,752	-0.13(-1.35%)
Jun 07, 2006	9.347	9.347	9.284	9.316	12,752	+0.00(+0.00%)
Jun 06, 2006	9.394	9.441	9.316	9.316	221,576	-0.06(-0.64%)
Jun 05, 2006	9.347	9.378	9.347	9.375	6,376	+0.09(+0.98%)
Jun 02, 2006	9.331	9.410	9.208	9.284	41,446	-0.03(-0.34%)
Jun 01, 2006	9.316	9.441	9.316	9.316	70,139	+0.03(+0.34%)
May 31, 2006	9.168	9.409	9.165	9.284	84,486	+0.13(+1.37%)
May 30, 2006	9.002	9.222	8.971	9.159	145,061	+0.31(+3.55%)
May 26, 2006	8.833	8.845	8.814	8.845	12,752	-0.02(-0.18%)
May 25, 2006	8.836	8.861	8.836	8.861	4,782	+0.05(+0.57%)
May 24, 2006	8.823	8.860	8.789	8.811	27,099	-0.06(-0.67%)
May 23, 2006	8.852	8.877	8.852	8.870	4,782	+0.04(+0.46%)
May 22, 2006	8.870	8.870	8.830	8.830	7,970	-0.02(-0.25%)
May 19, 2006	8.877	8.908	8.852	8.852	39,851	-0.06(-0.70%)
May 18, 2006	8.971	8.971	8.914	8.914	20,723	-0.12(-1.32%)
May 17, 2006	8.971	9.033	8.971	9.033	23,911	+0.12(+1.33%)
May 16, 2006	8.908	8.949	8.877	8.915	23,911	-0.01(-0.11%)
May 15, 2006	9.002	9.049	8.924	8.924	43,040	+0.05(+0.54%)
May 12, 2006	8.986	8.986	8.877	8.877	14,346	-0.09(-1.05%)
May 11, 2006	9.033	9.049	8.939	8.971	17,534	-0.02(-0.17%)
May 10, 2006	9.065	9.065	8.986	8.986	9,564	-0.06(-0.69%)
May 09, 2006	9.049	9.049	9.049	9.049	1,594	-0.06(-0.69%)
May 08, 2006	9.112	9.112	9.112	9.112	4,782	+0.05(+0.52%)
May 05, 2006	9.143	9.143	9.033	9.065	20,723	-0.08(-0.86%)
May 04, 2006	9.159	9.175	9.143	9.143	49,416	+0.02(+0.17%)
May 03, 2006	9.159	9.159	9.040	9.128	106,803	+0.03(+0.28%)
May 02, 2006	9.222	9.222	9.096	9.102	51,010	-0.13(-1.46%)
May 01, 2006	9.347	9.347	9.237	9.237	43,040	-0.08(-0.84%)
Apr 28, 2006	9.347	9.385	9.284	9.316	30,287	+0.03(+0.34%)
Apr 27, 2006	9.222	9.316	9.222	9.284	73,327	+0.15(+1.68%)
Apr 26, 2006	8.987	9.190	8.971	9.131	31,881	+0.13(+1.42%)
Apr 25, 2006	9.080	9.084	9.002	9.003	19,128	-0.09(-1.03%)
Apr 24, 2006	9.128	9.128	9.096	9.096	6,376	-0.04(-0.41%)
Apr 21, 2006	9.206	9.410	9.134	9.134	102,021	-0.11(-1.15%)
Apr 20, 2006	9.190	9.253	9.190	9.240	60,574	+0.02(+0.19%)
Apr 19, 2006	9.228	9.284	9.222	9.222	36,663	+0.10(+1.11%)
Apr 18, 2006	9.002	9.128	8.971	9.121	39,851	+0.06(+0.62%)
Apr 17, 2006	9.128	9.128	9.018	9.065	33,475	-0.09(-1.02%)
Apr 13, 2006	9.190	9.206	9.158	9.158	27,099	-0.06(-0.69%)
Apr 12, 2006	9.190	9.222	9.159	9.222	12,752	+0.00(+0.00%)
Apr 11, 2006	9.284	9.394	9.222	9.222	58,980	+0.00(+0.00%)
Apr 10, 2006	9.269	9.286	9.222	9.222	57,386	-0.03(-0.34%)
Apr 07, 2006	9.316	9.316	9.250	9.253	46,228	-0.06(-0.67%)
Apr 06, 2006	9.174	9.441	9.174	9.316	355,479	+0.16(+1.71%)
Apr 05, 2006	9.002	9.159	9.002	9.159	44,634	+0.13(+1.46%)
Apr 04, 2006	9.143	9.159	9.027	9.027	52,604	-0.12(-1.30%)

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.