Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.029	9.236	9.019	9.236	3,914,491	+0.24(+2.64%)
Jun 29, 2006	8.904	9.023	8.797	8.998	3,415,790	+0.12(+1.38%)
Jun 28, 2006	8.960	8.971	8.818	8.876	2,303,624	-0.04(-0.45%)
Jun 27, 2006	8.981	9.081	8.818	8.916	3,215,996	-0.09(-1.00%)
Jun 26, 2006	9.040	9.063	8.856	9.006	2,005,759	-0.03(-0.38%)
Jun 23, 2006	8.983	9.090	8.855	9.040	1,724,588	+0.06(+0.66%)
Jun 22, 2006	9.163	9.171	8.962	8.981	3,144,269	-0.19(-2.09%)
Jun 21, 2006	8.981	9.177	8.883	9.173	8,641,198	+0.14(+1.53%)
Jun 20, 2006	9.178	9.200	8.939	9.035	2,392,566	-0.14(-1.57%)
Jun 19, 2006	9.288	9.315	9.063	9.178	4,121,588	-0.11(-1.18%)
Jun 16, 2006	9.251	9.353	9.152	9.288	3,494,299	+0.04(+0.41%)
Jun 15, 2006	8.958	9.311	8.958	9.249	3,864,934	+0.31(+3.43%)
Jun 14, 2006	8.676	9.014	8.642	8.943	6,740,812	+0.22(+2.53%)
Jun 13, 2006	8.979	9.031	8.607	8.722	13,461,020	-0.27(-3.03%)
Jun 12, 2006	9.479	9.479	8.812	8.994	17,930,030	-0.75(-7.73%)
Jun 09, 2006	9.725	9.892	9.700	9.748	5,791,663	+0.04(+0.39%)
Jun 08, 2006	9.671	9.765	9.529	9.710	10,332,922	+0.04(+0.40%)
Jun 07, 2006	9.642	9.920	9.600	9.671	4,926,500	+0.01(+0.12%)
Jun 06, 2006	9.765	9.777	9.556	9.660	3,034,200	-0.11(-1.08%)
Jun 05, 2006	9.777	9.995	9.719	9.765	5,389,207	-0.18(-1.79%)
Jun 02, 2006	9.642	9.959	9.495	9.943	12,007,953	+0.30(+3.12%)
Jun 01, 2006	9.585	10.09	9.585	9.642	25,448,628	+0.11(+1.11%)
May 31, 2006	9.834	9.849	9.489	9.537	48,877,152	+1.29(+15.67%)
May 30, 2006	8.377	8.408	8.210	8.245	2,699,298	-0.13(-1.58%)
May 26, 2006	8.368	8.410	8.320	8.377	4,322,946	+0.06(+0.69%)
May 25, 2006	8.301	8.377	8.285	8.320	3,644,796	+0.05(+0.65%)
May 24, 2006	8.243	8.348	8.210	8.266	4,051,686	-0.07(-0.85%)
May 23, 2006	8.327	8.458	8.299	8.337	6,213,159	+0.09(+1.12%)
May 22, 2006	8.255	8.289	8.153	8.245	4,410,323	-0.04(-0.46%)
May 19, 2006	8.339	8.373	8.136	8.283	9,886,647	-0.06(-0.67%)
May 18, 2006	8.508	8.565	8.329	8.339	5,776,535	-0.18(-2.14%)
May 17, 2006	8.607	8.649	8.492	8.521	3,659,663	-0.16(-1.83%)
May 16, 2006	8.768	8.803	8.680	8.680	3,741,302	-0.09(-1.07%)
May 15, 2006	8.916	8.918	8.665	8.774	4,417,626	-0.17(-1.91%)
May 12, 2006	9.127	9.146	8.927	8.945	3,509,427	-0.21(-2.34%)
May 11, 2006	9.192	9.221	9.067	9.159	2,838,319	-0.07(-0.81%)
May 10, 2006	9.182	9.236	9.092	9.234	3,830,505	-0.01(-0.08%)
May 09, 2006	9.201	9.297	9.123	9.242	3,594,196	-0.01(-0.08%)
May 08, 2006	9.355	9.374	9.178	9.249	2,169,819	-0.08(-0.90%)
May 05, 2006	9.154	9.363	9.146	9.334	2,145,823	+0.19(+2.08%)
May 04, 2006	9.182	9.244	9.106	9.144	1,436,374	-0.07(-0.71%)
May 03, 2006	9.129	9.230	9.129	9.209	3,172,699	+0.04(+0.42%)
May 02, 2006	9.050	9.178	9.021	9.171	1,185,197	+0.13(+1.44%)
May 01, 2006	9.106	9.163	9.016	9.040	1,630,429	-0.08(-0.90%)
Apr 28, 2006	9.142	9.167	9.100	9.123	2,217,029	-0.02(-0.23%)
Apr 27, 2006	9.121	9.178	9.083	9.144	4,266,608	+0.02(+0.25%)
Apr 26, 2006	9.100	9.144	9.071	9.121	2,247,807	+0.02(+0.25%)
Apr 25, 2006	9.134	9.142	9.016	9.098	2,508,373	-0.04(-0.40%)
Apr 24, 2006	9.190	9.230	9.132	9.134	2,058,968	-0.06(-0.60%)
Apr 21, 2006	9.290	9.322	9.142	9.190	4,163,581	-0.08(-0.85%)
Apr 20, 2006	9.230	9.322	9.226	9.269	3,326,587	+0.05(+0.58%)
Apr 19, 2006	7.668	9.249	9.167	9.215	1,937,162	+0.03(+0.38%)
Apr 18, 2006	9.106	9.225	9.071	9.180	3,199,043	+0.13(+1.46%)
Apr 17, 2006	9.086	9.136	9.006	9.048	2,114,524	+0.02(+0.17%)
Apr 13, 2006	9.052	9.063	8.964	9.033	2,689,908	-0.02(-0.21%)
Apr 12, 2006	9.075	9.127	9.042	9.052	1,752,496	-0.02(-0.17%)
Apr 11, 2006	9.163	9.240	9.023	9.067	3,145,834	-0.10(-1.05%)
Apr 10, 2006	9.192	9.230	9.150	9.163	4,052,990	-0.00(-0.04%)
Apr 07, 2006	9.225	9.238	9.157	9.167	7,235,080	-0.06(-0.62%)
Apr 06, 2006	9.184	9.234	9.123	9.225	5,187,849	+0.13(+1.45%)
Apr 05, 2006	8.912	9.106	8.910	9.092	5,099,167	+0.22(+2.48%)
Apr 04, 2006	8.705	8.914	8.694	8.872	3,207,650	+0.04(+0.50%)

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.