Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	6.948	7.398	6.817	7.398	2,125,177	+0.53(+7.71%)
Jun 29, 2006	6.544	7.016	6.373	6.868	60,979	+0.36(+5.60%)
Jun 28, 2006	6.271	6.516	6.271	6.504	19,580	+0.19(+2.97%)
Jun 27, 2006	6.208	6.663	6.208	6.316	30,843	+0.07(+1.19%)
Jun 26, 2006	6.089	6.254	6.089	6.242	34,092	+0.14(+2.33%)
Jun 23, 2006	5.998	6.191	5.998	6.100	26,992	+0.10(+1.71%)
Jun 22, 2006	6.032	6.157	5.969	5.998	17,856	-0.05(-0.75%)
Jun 21, 2006	5.969	6.174	5.912	6.043	50,952	-0.02(-0.28%)
Jun 20, 2006	6.060	6.180	5.901	6.060	45,801	+0.00(+0.00%)
Jun 19, 2006	6.277	6.305	5.986	6.060	41,671	-0.22(-3.45%)
Jun 16, 2006	6.516	6.681	6.123	6.277	209,066	-0.24(-3.67%)
Jun 15, 2006	6.208	6.686	6.094	6.516	36,422	+0.38(+6.22%)
Jun 14, 2006	6.049	6.214	6.003	6.134	23,281	+0.11(+1.79%)
Jun 13, 2006	6.077	6.208	5.890	6.026	33,872	+0.02(+0.38%)
Jun 12, 2006	6.168	6.214	5.873	6.003	21,008	-0.10(-1.59%)
Jun 09, 2006	5.873	6.186	5.873	6.100	29,287	+0.11(+1.80%)
Jun 08, 2006	6.089	6.089	5.867	5.992	32,549	-0.10(-1.59%)
Jun 07, 2006	6.157	6.225	5.947	6.089	40,422	-0.01(-0.09%)
Jun 06, 2006	6.117	6.322	5.975	6.094	35,294	+0.05(+0.75%)
Jun 05, 2006	6.504	6.595	5.952	6.049	35,431	-0.52(-7.97%)
Jun 02, 2006	6.794	6.834	6.407	6.572	25,108	-0.13(-1.95%)
Jun 01, 2006	6.259	6.732	6.083	6.703	42,351	+0.50(+8.07%)
May 31, 2006	6.117	6.328	6.043	6.203	42,318	+0.06(+0.93%)
May 30, 2006	6.442	6.442	6.129	6.146	41,866	-0.26(-4.09%)
May 26, 2006	6.396	6.442	6.322	6.407	11,932	+0.06(+0.99%)
May 25, 2006	6.311	6.345	6.174	6.345	32,403	+0.11(+1.73%)
May 24, 2006	5.986	6.288	5.986	6.237	53,509	+0.09(+1.39%)
May 23, 2006	6.203	6.299	6.089	6.151	24,358	-0.05(-0.73%)
May 22, 2006	5.975	6.214	5.965	6.197	21,499	+0.19(+3.13%)
May 19, 2006	5.947	6.140	5.947	6.009	64,968	+0.03(+0.57%)
May 18, 2006	5.918	6.117	5.776	5.975	73,667	+0.13(+2.14%)
May 17, 2006	5.947	5.947	5.850	5.850	33,289	-0.14(-2.30%)
May 16, 2006	5.998	6.066	5.958	5.987	15,374	+0.03(+0.50%)
May 15, 2006	6.060	6.163	5.884	5.958	50,758	-0.19(-3.06%)
May 12, 2006	6.237	6.345	6.106	6.146	32,811	-0.17(-2.61%)
May 11, 2006	6.305	6.373	6.277	6.311	50,892	-0.04(-0.63%)
May 10, 2006	6.271	6.402	6.265	6.351	28,542	+0.11(+1.73%)
May 09, 2006	6.385	6.550	6.242	6.242	34,791	-0.15(-2.40%)
May 08, 2006	6.424	6.561	6.396	6.396	6,658	-0.13(-1.92%)
May 05, 2006	6.504	6.601	6.339	6.521	27,790	+0.05(+0.70%)
May 04, 2006	6.356	6.476	6.356	6.476	5,117	+0.06(+0.89%)
May 03, 2006	6.464	6.493	6.339	6.419	41,754	-0.09(-1.31%)
May 02, 2006	6.470	6.521	6.356	6.504	18,105	+0.03(+0.44%)
May 01, 2006	6.618	6.755	6.271	6.476	30,922	-0.08(-1.22%)
Apr 28, 2006	6.436	6.567	6.333	6.555	47,799	+0.05(+0.70%)
Apr 27, 2006	6.333	6.527	6.311	6.510	10,456	+0.08(+1.24%)
Apr 26, 2006	6.424	6.538	6.424	6.430	12,441	-0.02(-0.26%)
Apr 25, 2006	6.413	6.504	6.351	6.447	39,090	+0.04(+0.62%)
Apr 24, 2006	6.829	6.880	6.328	6.407	97,778	-0.44(-6.48%)
Apr 21, 2006	7.079	7.079	6.533	6.851	48,667	-0.10(-1.39%)
Apr 20, 2006	7.141	7.141	6.937	6.948	10,544	-0.18(-2.55%)
Apr 19, 2006	6.846	7.204	6.823	7.130	159,821	+0.36(+5.29%)
Apr 18, 2006	6.732	6.834	6.572	6.772	90,574	+0.09(+1.36%)
Apr 17, 2006	6.703	6.755	6.641	6.681	17,910	+0.03(+0.51%)
Apr 13, 2006	6.157	6.699	6.129	6.646	182,812	+0.60(+9.98%)
Apr 12, 2006	5.850	6.043	5.873	6.043	22,063	+0.19(+3.31%)
Apr 11, 2006	5.969	5.981	5.850	5.850	13,756	-0.14(-2.37%)
Apr 10, 2006	5.941	6.049	5.873	5.992	16,044	+0.06(+1.06%)
Apr 07, 2006	6.140	6.214	5.929	5.929	13,526	-0.15(-2.53%)
Apr 06, 2006	5.964	6.154	5.850	6.083	14,429	+0.07(+1.14%)
Apr 05, 2006	6.055	6.146	5.781	6.015	39,271	+0.02(+0.38%)
Apr 04, 2006	6.020	6.060	5.958	5.992	41,026	+0.03(+0.57%)

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.