Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	3.830	4.000	3.800	3.900	133,464	+0.09(+2.36%)
Jun 29, 2006	3.550	3.830	3.550	3.810	161,900	+0.23(+6.42%)
Jun 28, 2006	3.690	3.700	3.370	3.580	146,635	+0.09(+2.58%)
Jun 27, 2006	3.560	3.640	3.470	3.490	223,129	+0.01(+0.29%)
Jun 26, 2006	3.730	3.740	3.460	3.480	201,300	-0.15(-4.13%)
Jun 23, 2006	3.540	3.650	3.450	3.630	222,259	+0.13(+3.71%)
Jun 22, 2006	3.580	3.630	3.410	3.500	161,833	-0.05(-1.41%)
Jun 21, 2006	3.540	3.650	3.500	3.550	213,817	-0.01(-0.28%)
Jun 20, 2006	3.650	3.740	3.550	3.560	96,855	-0.11(-3.00%)
Jun 19, 2006	3.750	3.790	3.550	3.670	113,962	-0.04(-1.08%)
Jun 16, 2006	3.680	3.770	3.680	3.710	142,638	+0.04(+1.09%)
Jun 15, 2006	3.710	3.840	3.670	3.670	140,349	-0.03(-0.81%)
Jun 14, 2006	3.970	3.970	3.680	3.700	157,216	-0.23(-5.85%)
Jun 13, 2006	3.920	3.970	3.760	3.930	92,781	+0.01(+0.26%)
Jun 12, 2006	3.780	3.970	3.650	3.920	157,810	+0.17(+4.53%)
Jun 09, 2006	3.900	3.920	3.750	3.750	182,670	-0.13(-3.35%)
Jun 08, 2006	4.100	4.100	3.830	3.880	248,435	-0.20(-4.90%)
Jun 07, 2006	4.110	4.230	3.950	4.080	148,857	-0.02(-0.49%)
Jun 06, 2006	3.880	4.100	3.870	4.100	409,970	+0.22(+5.67%)
Jun 05, 2006	3.910	4.000	3.830	3.880	265,675	-0.07(-1.77%)
Jun 02, 2006	3.920	4.060	3.830	3.950	366,341	+0.09(+2.33%)
Jun 01, 2006	3.900	3.980	3.760	3.860	148,920	-0.06(-1.53%)
May 31, 2006	3.800	3.960	3.750	3.920	102,445	+0.12(+3.16%)
May 30, 2006	3.920	3.930	3.750	3.800	84,945	-0.03(-0.78%)
May 26, 2006	3.780	3.910	3.780	3.830	108,929	+0.04(+1.06%)
May 25, 2006	3.780	3.850	3.750	3.790	110,204	+0.02(+0.53%)
May 24, 2006	3.680	3.780	3.680	3.770	147,845	+0.12(+3.29%)
May 23, 2006	3.800	3.870	3.570	3.650	241,219	-0.17(-4.45%)
May 22, 2006	3.930	3.990	3.700	3.820	319,347	-0.10(-2.55%)
May 19, 2006	4.060	4.080	3.850	3.920	230,466	-0.08(-2.00%)
May 18, 2006	4.320	4.320	3.860	4.000	799,788	-0.32(-7.41%)
May 17, 2006	3.910	4.440	3.670	4.320	505,296	+0.42(+10.77%)
May 16, 2006	3.940	3.960	3.830	3.900	269,099	-0.04(-1.02%)
May 15, 2006	4.140	4.240	3.880	3.940	567,231	-0.19(-4.60%)
May 12, 2006	4.110	4.240	4.030	4.130	96,410	+0.03(+0.73%)
May 11, 2006	4.150	4.240	4.010	4.100	95,100	-0.08(-1.91%)
May 10, 2006	4.120	4.240	4.120	4.180	123,912	+0.04(+0.97%)
May 09, 2006	4.240	4.270	4.100	4.140	111,438	-0.10(-2.36%)
May 08, 2006	4.170	4.280	4.150	4.240	124,156	-0.03(-0.70%)
May 05, 2006	4.270	4.300	4.220	4.270	85,459	+0.02(+0.47%)
May 04, 2006	4.130	4.350	4.130	4.250	89,392	+0.13(+3.16%)
May 03, 2006	4.620	4.620	4.050	4.120	565,115	-0.22(-5.07%)
May 02, 2006	4.500	4.520	4.300	4.340	98,452	-0.11(-2.47%)
May 01, 2006	4.530	4.590	4.340	4.450	100,537	-0.07(-1.55%)
Apr 28, 2006	4.620	4.710	4.400	4.520	114,000	-0.11(-2.38%)
Apr 27, 2006	4.520	4.650	4.520	4.630	96,114	+0.07(+1.54%)
Apr 26, 2006	4.600	4.800	4.550	4.560	399,578	+0.15(+3.40%)
Apr 25, 2006	4.730	4.730	4.400	4.410	169,363	-0.27(-5.77%)
Apr 24, 2006	4.770	4.770	4.510	4.680	151,756	-0.11(-2.30%)
Apr 21, 2006	4.690	4.800	4.600	4.790	169,603	+0.22(+4.81%)
Apr 20, 2006	4.700	4.770	4.480	4.570	141,479	-0.12(-2.56%)
Apr 19, 2006	4.410	4.740	4.400	4.690	175,198	+0.30(+6.83%)
Apr 18, 2006	4.550	4.560	4.320	4.390	190,881	-0.11(-2.44%)
Apr 17, 2006	4.610	4.680	4.330	4.500	248,317	-0.13(-2.81%)
Apr 13, 2006	4.500	4.840	4.240	4.630	681,296	+0.32(+7.42%)
Apr 12, 2006	4.360	4.410	4.260	4.310	170,504	-0.05(-1.15%)
Apr 11, 2006	4.230	4.360	4.150	4.360	191,585	+0.13(+3.07%)
Apr 10, 2006	4.520	4.520	4.200	4.230	261,512	-0.20(-4.51%)
Apr 07, 2006	4.740	4.750	4.300	4.430	356,236	-0.07(-1.56%)
Apr 06, 2006	4.530	4.590	4.450	4.500	149,717	-0.05(-1.10%)
Apr 05, 2006	4.640	4.700	4.420	4.550	265,834	-0.07(-1.52%)
Apr 04, 2006	4.800	4.830	4.550	4.620	188,613	-0.16(-3.35%)

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.