Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	5.626	5.773	5.626	5.727	860,158	+0.10(+1.80%)
Jun 29, 2006	5.453	5.625	5.411	5.625	420,077	+0.19(+3.49%)
Jun 28, 2006	5.335	5.463	5.335	5.436	511,003	+0.02(+0.29%)
Jun 27, 2006	5.489	5.526	5.389	5.420	447,355	-0.07(-1.26%)
Jun 26, 2006	5.419	5.507	5.419	5.489	194,581	+0.07(+1.30%)
Jun 23, 2006	5.482	5.521	5.409	5.419	176,396	-0.06(-1.15%)
Jun 22, 2006	5.482	5.521	5.364	5.482	661,940	+0.02(+0.34%)
Jun 21, 2006	5.294	5.528	5.294	5.463	845,610	+0.16(+3.05%)
Jun 20, 2006	5.290	5.329	5.202	5.302	521,914	+0.07(+1.27%)
Jun 19, 2006	5.449	5.449	5.224	5.235	441,899	-0.11(-2.06%)
Jun 16, 2006	5.272	5.382	5.237	5.345	1,043,828	+0.09(+1.67%)
Jun 15, 2006	5.070	5.303	5.070	5.257	1,149,302	+0.23(+4.48%)
Jun 14, 2006	4.949	5.122	4.949	5.032	698,310	+0.09(+1.76%)
Jun 13, 2006	5.147	5.147	4.875	4.945	1,452,994	-0.25(-4.85%)
Jun 12, 2006	5.403	5.407	5.188	5.197	492,818	-0.18(-3.32%)
Jun 09, 2006	5.403	5.443	5.310	5.375	361,884	-0.03(-0.51%)
Jun 08, 2006	5.426	5.476	5.257	5.403	1,676,672	-0.05(-0.94%)
Jun 07, 2006	5.482	5.516	5.452	5.454	592,836	-0.05(-0.82%)
Jun 06, 2006	5.540	5.545	5.458	5.499	1,745,776	-0.06(-1.15%)
Jun 05, 2006	5.678	5.773	5.553	5.563	1,687,583	+0.04(+0.73%)
Jun 02, 2006	5.581	5.621	5.445	5.523	1,865,798	-0.01(-0.25%)
Jun 01, 2006	5.531	5.552	5.417	5.536	1,240,228	+0.01(+0.10%)
May 31, 2006	5.554	5.602	5.529	5.531	2,060,379	-0.01(-0.12%)
May 30, 2006	5.716	5.716	5.532	5.537	754,684	-0.21(-3.65%)
May 26, 2006	5.733	5.829	5.733	5.748	611,021	-0.09(-1.59%)
May 25, 2006	5.647	5.856	5.647	5.840	818,332	+0.21(+3.67%)
May 24, 2006	5.658	5.691	5.486	5.634	629,206	-0.08(-1.35%)
May 23, 2006	5.678	5.866	5.678	5.711	1,200,221	+0.05(+0.83%)
May 22, 2006	5.815	5.815	5.636	5.664	745,591	-0.15(-2.59%)
May 19, 2006	5.843	5.864	5.703	5.815	1,160,213	-0.05(-0.93%)
May 18, 2006	5.829	6.024	5.801	5.869	800,147	-0.00(-0.07%)
May 17, 2006	6.065	6.104	5.835	5.873	345,518	-0.18(-3.00%)
May 16, 2006	5.963	6.112	5.962	6.054	267,321	+0.08(+1.31%)
May 15, 2006	6.062	6.062	5.872	5.976	631,025	-0.13(-2.09%)
May 12, 2006	6.214	6.223	6.076	6.104	1,278,417	-0.14(-2.22%)
May 11, 2006	6.324	6.368	6.199	6.242	656,484	-0.09(-1.48%)
May 10, 2006	6.355	6.393	6.325	6.336	731,043	-0.01(-0.12%)
May 09, 2006	6.250	6.354	6.250	6.344	460,084	+0.07(+1.16%)
May 08, 2006	6.269	6.299	6.252	6.271	192,762	-0.01(-0.10%)
May 05, 2006	6.255	6.324	6.214	6.277	334,607	-0.03(-0.44%)
May 04, 2006	6.252	6.338	6.252	6.305	210,947	+0.03(+0.43%)
May 03, 2006	6.349	6.357	6.244	6.278	545,555	-0.05(-0.82%)
May 02, 2006	6.271	6.384	6.271	6.329	514,640	-0.05(-0.80%)
May 01, 2006	6.283	6.450	6.283	6.380	205,492	-0.01(-0.19%)
Apr 28, 2006	6.283	6.401	6.283	6.393	509,184	+0.10(+1.51%)
Apr 27, 2006	6.346	6.394	6.241	6.297	220,040	-0.02(-0.33%)
Apr 26, 2006	6.186	6.376	6.186	6.318	1,102,021	+0.04(+0.57%)
Apr 25, 2006	6.270	6.415	6.244	6.283	580,106	+0.04(+0.63%)
Apr 24, 2006	6.186	6.248	6.118	6.243	390,981	+0.11(+1.83%)
Apr 21, 2006	6.010	6.131	5.999	6.131	676,488	+0.12(+2.00%)
Apr 20, 2006	6.068	6.088	5.955	6.010	621,932	-0.09(-1.40%)
Apr 19, 2006	6.103	6.134	6.054	6.096	440,081	-0.01(-0.13%)
Apr 18, 2006	6.153	6.230	6.055	6.103	349,155	-0.02(-0.37%)
Apr 17, 2006	6.049	6.241	6.049	6.126	265,503	+0.08(+1.27%)
Apr 13, 2006	6.098	6.115	5.999	6.049	145,481	-0.05(-0.81%)
Apr 12, 2006	6.033	6.186	6.005	6.098	343,699	+0.07(+1.08%)
Apr 11, 2006	6.076	6.102	5.939	6.033	618,295	-0.07(-1.18%)
Apr 10, 2006	6.131	6.206	5.994	6.105	592,836	-0.11(-1.75%)
Apr 07, 2006	6.296	6.296	6.170	6.214	229,133	-0.11(-1.72%)
Apr 06, 2006	6.318	6.362	6.274	6.323	249,136	+0.00(+0.07%)
Apr 05, 2006	6.270	6.323	6.269	6.318	661,940	+0.04(+0.70%)
Apr 04, 2006	6.178	6.283	6.103	6.274	356,429	+0.09(+1.51%)

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.