Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	8.644	8.743	8.281	8.743	1,590,569	+0.16(+1.92%)
Jun 29, 2006	8.512	8.611	8.505	8.578	166,099	+0.07(+0.78%)
Jun 28, 2006	8.558	8.703	8.367	8.512	101,522	-0.05(-0.62%)
Jun 27, 2006	8.756	8.908	8.459	8.565	46,753	-0.21(-2.41%)
Jun 26, 2006	8.413	8.809	8.413	8.776	69,864	+0.36(+4.31%)
Jun 23, 2006	8.255	8.433	8.202	8.413	77,821	+0.12(+1.43%)
Jun 22, 2006	8.208	8.385	8.162	8.294	69,973	+0.05(+0.56%)
Jun 21, 2006	8.228	8.512	8.169	8.248	117,547	+0.03(+0.32%)
Jun 20, 2006	8.314	8.611	8.189	8.222	96,953	-0.11(-1.35%)
Jun 19, 2006	8.505	8.578	8.268	8.334	77,237	-0.18(-2.17%)
Jun 16, 2006	8.835	8.961	8.512	8.519	219,108	-0.36(-4.01%)
Jun 15, 2006	8.756	8.934	8.710	8.875	68,075	+0.22(+2.59%)
Jun 14, 2006	8.598	8.789	8.525	8.651	62,785	+0.05(+0.61%)
Jun 13, 2006	8.756	8.842	8.552	8.598	72,201	-0.08(-0.91%)
Jun 12, 2006	8.723	8.723	8.512	8.677	56,340	-0.07(-0.83%)
Jun 09, 2006	8.763	8.829	8.670	8.750	57,524	+0.02(+0.23%)
Jun 08, 2006	8.908	9.007	8.723	8.730	94,816	-0.22(-2.51%)
Jun 07, 2006	8.954	9.165	8.868	8.954	100,114	+0.05(+0.52%)
Jun 06, 2006	8.750	9.159	8.617	8.908	143,547	+0.15(+1.66%)
Jun 05, 2006	9.185	9.238	8.664	8.763	124,404	-0.46(-5.01%)
Jun 02, 2006	9.198	9.310	9.178	9.225	109,916	-0.04(-0.43%)
Jun 01, 2006	9.106	9.271	8.842	9.264	96,496	+0.15(+1.67%)
May 31, 2006	8.545	9.112	8.545	9.112	70,962	+0.57(+6.64%)
May 30, 2006	8.664	8.796	8.492	8.545	62,059	-0.16(-1.82%)
May 26, 2006	8.743	8.934	8.571	8.703	61,156	+0.03(+0.30%)
May 25, 2006	8.835	8.875	8.618	8.677	56,272	-0.01(-0.15%)
May 24, 2006	8.987	8.987	8.525	8.690	97,688	-0.36(-4.01%)
May 23, 2006	9.172	9.238	8.835	9.053	325,711	-0.09(-0.94%)
May 22, 2006	9.218	9.238	9.040	9.139	90,977	+0.00(+0.00%)
May 19, 2006	9.060	9.264	9.060	9.139	91,891	+0.07(+0.80%)
May 18, 2006	9.099	9.205	8.908	9.066	115,510	+0.00(+0.00%)
May 17, 2006	8.967	9.225	8.644	9.066	161,707	+0.03(+0.37%)
May 16, 2006	9.251	9.251	8.941	9.033	51,915	-0.20(-2.14%)
May 15, 2006	9.099	9.238	9.020	9.231	77,272	+0.08(+0.87%)
May 12, 2006	8.974	9.244	8.974	9.152	75,793	+0.16(+1.84%)
May 11, 2006	9.053	9.297	8.901	8.987	86,359	-0.09(-0.95%)
May 10, 2006	9.013	9.568	9.013	9.073	268,955	-0.02(-0.22%)
May 09, 2006	9.317	9.561	8.875	9.093	162,945	-0.22(-2.41%)
May 08, 2006	8.915	9.977	8.915	9.317	305,353	+0.40(+4.52%)
May 05, 2006	8.855	9.350	8.307	8.915	652,766	-0.74(-7.66%)
May 04, 2006	9.898	9.970	9.640	9.654	94,379	-0.26(-2.66%)
May 03, 2006	10.10	10.16	9.917	9.917	139,026	-0.34(-3.34%)
May 02, 2006	10.45	10.52	10.18	10.26	54,596	-0.24(-2.32%)
May 01, 2006	10.34	10.66	10.34	10.50	32,754	+0.22(+2.12%)
Apr 28, 2006	10.18	10.57	10.12	10.29	94,264	+0.10(+0.97%)
Apr 27, 2006	10.49	10.58	10.19	10.19	14,301	-0.33(-3.14%)
Apr 26, 2006	10.45	10.55	10.32	10.52	73,367	+0.16(+1.53%)
Apr 25, 2006	10.56	10.56	10.15	10.36	98,510	-0.24(-2.30%)
Apr 24, 2006	10.95	10.99	10.58	10.60	227,222	-0.31(-2.84%)
Apr 21, 2006	11.03	11.05	10.74	10.91	115,358	+0.04(+0.36%)
Apr 20, 2006	10.79	10.94	10.76	10.87	139,784	+0.11(+1.04%)
Apr 19, 2006	10.64	10.76	10.64	10.76	104,472	+0.09(+0.80%)
Apr 18, 2006	10.64	10.75	10.58	10.68	53,461	+0.12(+1.13%)
Apr 17, 2006	10.64	10.68	10.50	10.56	40,864	-0.06(-0.56%)
Apr 13, 2006	10.61	10.68	10.56	10.62	72,006	+0.04(+0.37%)
Apr 12, 2006	10.50	10.66	10.48	10.58	163,600	+0.08(+0.75%)
Apr 11, 2006	10.55	10.66	10.49	10.50	58,872	+0.00(+0.00%)
Apr 10, 2006	10.58	10.58	10.47	10.50	25,407	-0.09(-0.87%)
Apr 07, 2006	10.62	10.62	10.39	10.59	57,605	+0.00(+0.00%)
Apr 06, 2006	10.36	10.62	10.33	10.59	63,895	+0.33(+3.22%)
Apr 05, 2006	10.27	10.33	10.22	10.26	17,693	+0.05(+0.52%)
Apr 04, 2006	10.35	10.37	10.20	10.21	67,176	-0.16(-1.53%)

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.