Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	6.917	7.000	6.909	6.967	135,197	+0.07(+1.02%)
Jun 29, 2006	6.876	6.934	6.868	6.897	72,427	-0.04(-0.54%)
Jun 28, 2006	6.938	6.959	6.793	6.934	182,757	-0.02(-0.36%)
Jun 27, 2006	6.752	6.996	6.731	6.959	325,197	+0.23(+3.45%)
Jun 26, 2006	6.727	6.789	6.673	6.727	94,879	+0.02(+0.25%)
Jun 23, 2006	6.706	6.718	6.669	6.710	53,596	+0.02(+0.25%)
Jun 22, 2006	6.689	6.731	6.673	6.694	119,021	-0.02(-0.25%)
Jun 21, 2006	6.772	6.793	6.689	6.710	191,449	-0.06(-0.92%)
Jun 20, 2006	6.768	6.884	6.747	6.772	178,894	+0.00(+0.06%)
Jun 19, 2006	7.000	7.000	6.760	6.768	199,898	-0.04(-0.61%)
Jun 16, 2006	6.847	6.847	6.785	6.810	75,807	+0.07(+0.98%)
Jun 15, 2006	6.752	6.752	6.689	6.743	71,219	+0.05(+0.74%)
Jun 14, 2006	6.607	6.694	6.607	6.694	100,673	+0.05(+0.81%)
Jun 13, 2006	6.673	6.702	6.636	6.640	73,151	-0.02(-0.25%)
Jun 12, 2006	6.710	6.727	6.656	6.656	51,181	-0.05(-0.74%)
Jun 09, 2006	6.772	6.772	6.681	6.706	107,916	-0.02(-0.31%)
Jun 08, 2006	6.735	6.756	6.665	6.727	121,436	-0.03(-0.43%)
Jun 07, 2006	6.855	6.855	6.731	6.756	69,530	-0.04(-0.55%)
Jun 06, 2006	6.793	6.793	6.710	6.793	67,598	+0.08(+1.17%)
Jun 05, 2006	6.781	6.793	6.714	6.714	53,837	-0.08(-1.22%)
Jun 02, 2006	6.793	6.805	6.747	6.797	64,942	+0.09(+1.30%)
Jun 01, 2006	6.714	6.747	6.685	6.710	78,945	+0.01(+0.12%)
May 31, 2006	6.710	6.714	6.665	6.702	64,218	+0.03(+0.50%)
May 30, 2006	6.706	6.710	6.669	6.669	55,768	-0.04(-0.62%)
May 26, 2006	6.627	6.710	6.590	6.710	146,302	+0.08(+1.25%)
May 25, 2006	6.578	6.627	6.549	6.627	143,164	+0.08(+1.27%)
May 24, 2006	6.520	6.569	6.495	6.545	142,922	-0.02(-0.38%)
May 23, 2006	6.557	6.594	6.553	6.569	49,009	-0.02(-0.31%)
May 22, 2006	6.627	6.627	6.545	6.590	80,876	-0.04(-0.56%)
May 19, 2006	6.640	6.640	6.549	6.627	80,394	+0.09(+1.39%)
May 18, 2006	6.619	6.619	6.536	6.536	126,264	-0.04(-0.57%)
May 17, 2006	6.631	6.631	6.561	6.574	60,114	-0.03(-0.44%)
May 16, 2006	6.652	6.652	6.586	6.603	67,115	+0.01(+0.13%)
May 15, 2006	6.677	6.677	6.569	6.594	79,428	+0.00(+0.00%)
May 12, 2006	6.648	6.665	6.586	6.594	88,361	+0.01(+0.13%)
May 11, 2006	6.747	6.747	6.553	6.586	225,006	-0.12(-1.85%)
May 10, 2006	6.793	6.822	6.698	6.710	100,190	-0.02(-0.37%)
May 09, 2006	6.789	6.789	6.710	6.735	78,221	-0.03(-0.43%)
May 08, 2006	6.793	6.826	6.731	6.764	90,775	+0.01(+0.18%)
May 05, 2006	6.752	6.781	6.735	6.752	37,662	+0.02(+0.25%)
May 04, 2006	6.743	6.772	6.735	6.735	34,040	-0.01(-0.12%)
May 03, 2006	6.793	6.818	6.735	6.743	61,804	-0.02(-0.25%)
May 02, 2006	6.818	6.818	6.731	6.760	51,423	-0.01(-0.18%)
May 01, 2006	6.776	6.810	6.710	6.772	89,568	+0.05(+0.80%)
Apr 28, 2006	6.677	6.752	6.677	6.718	46,836	+0.03(+0.43%)
Apr 27, 2006	6.727	6.727	6.689	6.689	56,493	-0.02(-0.31%)
Apr 26, 2006	6.727	6.731	6.698	6.710	77,979	-0.01(-0.12%)
Apr 25, 2006	6.735	6.768	6.677	6.718	156,201	-0.03(-0.43%)
Apr 24, 2006	6.785	6.797	6.731	6.747	113,227	-0.02(-0.37%)
Apr 21, 2006	6.814	6.814	6.731	6.772	88,119	-0.02(-0.37%)
Apr 20, 2006	6.814	6.814	6.756	6.797	48,043	+0.04(+0.61%)
Apr 19, 2006	6.834	6.834	6.731	6.756	102,605	-0.05(-0.73%)
Apr 18, 2006	6.814	6.834	6.785	6.805	58,183	+0.02(+0.31%)
Apr 17, 2006	6.731	6.825	6.660	6.785	132,300	-0.02(-0.30%)
Apr 13, 2006	6.810	6.834	6.785	6.805	60,355	-0.03(-0.42%)
Apr 12, 2006	6.793	6.839	6.764	6.834	49,733	+0.02(+0.30%)
Apr 11, 2006	6.793	6.822	6.756	6.814	68,322	+0.00(+0.00%)
Apr 10, 2006	6.843	6.843	6.764	6.814	46,594	+0.02(+0.30%)
Apr 07, 2006	6.876	6.897	6.793	6.793	65,184	-0.04(-0.61%)
Apr 06, 2006	6.834	6.834	6.793	6.834	49,009	+0.00(+0.00%)
Apr 05, 2006	6.822	6.834	6.785	6.834	40,559	+0.02(+0.24%)
Apr 04, 2006	6.818	6.888	6.781	6.818	112,020	+0.03(+0.49%)

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.