Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	6.949	7.033	6.941	6.999	134,571	+0.07(+1.02%)
Jun 29, 2006	6.908	6.966	6.900	6.929	72,091	-0.04(-0.54%)
Jun 28, 2006	6.970	6.991	6.825	6.966	181,911	-0.02(-0.36%)
Jun 27, 2006	6.783	7.029	6.762	6.991	323,692	+0.23(+3.45%)
Jun 26, 2006	6.758	6.820	6.704	6.758	94,440	+0.02(+0.25%)
Jun 23, 2006	6.737	6.750	6.700	6.741	53,347	+0.02(+0.25%)
Jun 22, 2006	6.721	6.762	6.704	6.725	118,470	-0.02(-0.25%)
Jun 21, 2006	6.804	6.825	6.721	6.741	190,562	-0.06(-0.92%)
Jun 20, 2006	6.800	6.916	6.779	6.804	178,066	+0.00(+0.06%)
Jun 19, 2006	7.033	7.033	6.791	6.800	198,973	-0.04(-0.61%)
Jun 16, 2006	6.879	6.879	6.816	6.841	75,456	+0.07(+0.98%)
Jun 15, 2006	6.783	6.783	6.721	6.775	70,890	+0.05(+0.74%)
Jun 14, 2006	6.637	6.725	6.637	6.725	100,207	+0.05(+0.81%)
Jun 13, 2006	6.704	6.733	6.667	6.671	72,812	-0.02(-0.25%)
Jun 12, 2006	6.741	6.758	6.687	6.687	50,944	-0.05(-0.74%)
Jun 09, 2006	6.804	6.804	6.712	6.737	107,416	-0.02(-0.31%)
Jun 08, 2006	6.766	6.787	6.696	6.758	120,873	-0.03(-0.43%)
Jun 07, 2006	6.887	6.887	6.762	6.787	69,208	-0.04(-0.55%)
Jun 06, 2006	6.825	6.825	6.741	6.825	67,285	+0.08(+1.17%)
Jun 05, 2006	6.812	6.825	6.746	6.746	53,588	-0.08(-1.22%)
Jun 02, 2006	6.825	6.837	6.779	6.829	64,642	+0.09(+1.30%)
Jun 01, 2006	6.746	6.779	6.716	6.741	78,580	+0.01(+0.12%)
May 31, 2006	6.741	6.746	6.696	6.733	63,921	+0.03(+0.50%)
May 30, 2006	6.737	6.741	6.700	6.700	55,510	-0.04(-0.62%)
May 26, 2006	6.658	6.741	6.621	6.741	145,625	+0.08(+1.25%)
May 25, 2006	6.608	6.658	6.579	6.658	142,501	+0.08(+1.27%)
May 24, 2006	6.550	6.600	6.525	6.575	142,261	-0.02(-0.38%)
May 23, 2006	6.587	6.625	6.583	6.600	48,782	-0.02(-0.31%)
May 22, 2006	6.658	6.658	6.575	6.621	80,502	-0.04(-0.56%)
May 19, 2006	6.671	6.671	6.579	6.658	80,021	+0.09(+1.39%)
May 18, 2006	6.650	6.650	6.567	6.567	125,679	-0.04(-0.57%)
May 17, 2006	6.662	6.662	6.592	6.604	59,836	-0.03(-0.44%)
May 16, 2006	6.683	6.683	6.617	6.633	66,805	+0.01(+0.13%)
May 15, 2006	6.708	6.708	6.600	6.625	79,060	+0.00(+0.00%)
May 12, 2006	6.679	6.696	6.617	6.625	87,951	+0.01(+0.13%)
May 11, 2006	6.779	6.779	6.583	6.617	223,965	-0.12(-1.85%)
May 10, 2006	6.825	6.854	6.729	6.741	99,726	-0.02(-0.37%)
May 09, 2006	6.820	6.820	6.741	6.766	77,859	-0.03(-0.43%)
May 08, 2006	6.825	6.858	6.762	6.796	90,355	+0.01(+0.18%)
May 05, 2006	6.783	6.812	6.766	6.783	37,487	+0.02(+0.25%)
May 04, 2006	6.775	6.804	6.766	6.766	33,883	-0.01(-0.12%)
May 03, 2006	6.825	6.850	6.766	6.775	61,518	-0.02(-0.25%)
May 02, 2006	6.850	6.850	6.762	6.791	51,185	-0.01(-0.18%)
May 01, 2006	6.808	6.841	6.741	6.804	89,153	+0.05(+0.80%)
Apr 28, 2006	6.708	6.783	6.708	6.750	46,619	+0.03(+0.43%)
Apr 27, 2006	6.758	6.758	6.721	6.721	56,231	-0.02(-0.31%)
Apr 26, 2006	6.758	6.762	6.729	6.741	77,618	-0.01(-0.12%)
Apr 25, 2006	6.766	6.800	6.708	6.750	155,477	-0.03(-0.43%)
Apr 24, 2006	6.816	6.829	6.762	6.779	112,703	-0.02(-0.37%)
Apr 21, 2006	6.845	6.845	6.762	6.804	87,711	-0.02(-0.37%)
Apr 20, 2006	6.845	6.845	6.787	6.829	47,820	+0.04(+0.61%)
Apr 19, 2006	6.866	6.866	6.762	6.787	102,129	-0.05(-0.73%)
Apr 18, 2006	6.845	6.866	6.816	6.837	57,913	+0.02(+0.31%)
Apr 17, 2006	6.762	6.856	6.691	6.816	131,687	-0.02(-0.30%)
Apr 13, 2006	6.841	6.866	6.816	6.837	60,076	-0.03(-0.42%)
Apr 12, 2006	6.825	6.870	6.796	6.866	49,503	+0.02(+0.30%)
Apr 11, 2006	6.825	6.854	6.787	6.845	68,006	+0.00(+0.00%)
Apr 10, 2006	6.875	6.875	6.796	6.845	46,379	+0.02(+0.30%)
Apr 07, 2006	6.908	6.929	6.825	6.825	64,882	-0.04(-0.61%)
Apr 06, 2006	6.866	6.866	6.825	6.866	48,782	+0.00(+0.00%)
Apr 05, 2006	6.854	6.866	6.817	6.866	40,371	+0.02(+0.24%)
Apr 04, 2006	6.850	6.920	6.812	6.850	111,501	+0.03(+0.49%)

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.