Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	5.340	5.340	5.260	5.330	5,236	+0.06(+1.14%)
Jun 29, 2006	5.350	5.350	5.270	5.270	5,200	+0.01(+0.19%)
Jun 28, 2006	5.250	5.350	5.250	5.260	19,130	+0.06(+1.15%)
Jun 27, 2006	5.100	5.210	4.979	5.200	10,000	+0.19(+3.79%)
Jun 26, 2006	5.200	5.200	4.860	5.010	4,700	-0.19(-3.65%)
Jun 23, 2006	4.810	5.250	4.810	5.200	21,050	+0.37(+7.66%)
Jun 22, 2006	4.970	5.040	4.820	4.830	15,127	-0.29(-5.66%)
Jun 21, 2006	4.920	5.180	4.790	5.120	24,600	+0.02(+0.39%)
Jun 20, 2006	4.950	5.100	4.950	5.100	11,123	+0.03(+0.59%)
Jun 19, 2006	5.190	5.200	4.940	5.070	15,115	+0.04(+0.80%)
Jun 16, 2006	5.010	5.080	4.940	5.030	7,774	+0.00(+0.00%)
Jun 15, 2006	4.996	5.120	4.820	5.030	13,956	+0.00(+0.00%)
Jun 14, 2006	4.750	5.120	4.750	5.030	21,500	+0.13(+2.65%)
Jun 13, 2006	4.770	5.180	4.710	4.900	17,051	+0.08(+1.66%)
Jun 12, 2006	4.690	5.180	4.650	4.820	33,353	-0.08(-1.63%)
Jun 09, 2006	5.120	5.120	4.600	4.900	24,931	-0.14(-2.78%)
Jun 08, 2006	4.810	5.200	4.450	5.040	53,867	+0.17(+3.49%)
Jun 07, 2006	4.950	4.950	4.800	4.870	4,908	-0.23(-4.51%)
Jun 06, 2006	5.190	5.190	5.050	5.100	13,276	-0.01(-0.20%)
Jun 05, 2006	4.960	5.200	4.850	5.110	28,393	+0.15(+3.02%)
Jun 02, 2006	5.030	5.200	4.610	4.960	9,156	-0.04(-0.80%)
Jun 01, 2006	5.140	5.150	4.900	5.000	21,384	-0.05(-0.99%)
May 31, 2006	4.670	5.190	4.650	5.050	15,133	+0.38(+8.14%)
May 30, 2006	4.960	4.960	4.670	4.670	3,600	-0.18(-3.71%)
May 26, 2006	4.920	5.190	4.850	4.850	4,671	+0.14(+2.97%)
May 25, 2006	4.760	4.820	4.620	4.710	19,724	+0.08(+1.73%)
May 24, 2006	4.620	4.690	4.570	4.630	26,560	-0.02(-0.43%)
May 23, 2006	4.550	4.650	4.550	4.650	10,055	+0.09(+1.97%)
May 22, 2006	4.600	4.620	4.470	4.560	16,015	-0.14(-2.98%)
May 19, 2006	4.720	4.730	4.700	4.700	4,124	-0.03(-0.63%)
May 18, 2006	4.700	4.790	4.700	4.730	15,800	-0.03(-0.63%)
May 17, 2006	4.850	4.850	4.630	4.760	16,491	-0.12(-2.53%)
May 16, 2006	4.850	4.910	4.750	4.884	19,600	+0.05(+1.11%)
May 15, 2006	5.080	5.080	4.760	4.830	21,562	-0.21(-4.17%)
May 12, 2006	4.950	5.040	4.950	5.040	24,770	+0.16(+3.28%)
May 11, 2006	4.940	4.990	4.860	4.880	19,534	+0.00(+0.00%)
May 10, 2006	4.990	5.010	4.780	4.880	26,816	-0.15(-2.98%)
May 09, 2006	5.150	5.160	4.750	5.030	103,369	-0.09(-1.85%)
May 08, 2006	4.280	5.360	4.280	5.125	307,863	+0.87(+20.59%)
May 05, 2006	4.250	4.560	4.250	4.250	17,325	+0.00(+0.00%)
May 04, 2006	4.250	4.320	4.180	4.250	20,801	-0.02(-0.47%)
May 03, 2006	4.400	4.540	4.210	4.270	18,017	+0.00(+0.00%)
May 02, 2006	4.250	4.550	4.200	4.270	20,467	-0.02(-0.47%)
May 01, 2006	4.850	4.850	4.120	4.290	75,453	-0.36(-7.74%)
Apr 28, 2006	4.680	4.950	4.510	4.650	81,600	+0.14(+3.10%)
Apr 27, 2006	5.440	5.540	4.370	4.510	177,138	-0.90(-16.64%)
Apr 26, 2006	3.740	5.990	3.740	5.410	452,879	+1.73(+47.01%)
Apr 25, 2006	3.650	3.750	3.630	3.680	3,000	+0.11(+3.08%)
Apr 24, 2006	3.670	3.670	3.550	3.570	5,349	-0.13(-3.51%)
Apr 21, 2006	3.700	3.700	3.700	3.700	250	-0.04(-1.07%)
Apr 20, 2006	3.670	3.740	3.670	3.740	9,876	+0.08(+2.19%)
Apr 19, 2006	3.660	3.660	3.600	3.660	3,075	+0.06(+1.67%)
Apr 18, 2006	3.780	3.780	3.530	3.600	3,200	-0.14(-3.74%)
Apr 17, 2006	3.720	3.840	3.650	3.740	2,541	+0.04(+1.08%)
Apr 13, 2006	3.730	3.840	3.660	3.700	3,407	-0.05(-1.33%)
Apr 12, 2006	3.591	3.840	3.591	3.750	6,310	+0.20(+5.63%)
Apr 11, 2006	3.880	3.880	3.420	3.550	9,196	-0.33(-8.51%)
Apr 10, 2006	3.820	3.880	3.820	3.880	1,165	-0.04(-1.11%)
Apr 07, 2006	4.000	4.000	3.900	3.923	1,700	-0.11(-2.65%)
Apr 06, 2006	3.970	4.060	3.970	4.030	792	+0.13(+3.33%)
Apr 05, 2006	4.140	4.140	3.820	3.900	12,567	-0.21(-5.11%)
Apr 04, 2006	3.726	4.210	3.726	4.110	11,602	+0.36(+9.60%)

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.