Timberland Bancorp (NQ: TSBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.299	6.361	6.299	6.341	110,596	+0.04(+0.66%)
May 30, 2007	6.250	6.317	6.234	6.299	58,733	+0.05(+0.87%)
May 29, 2007	6.045	6.245	6.045	6.245	45,592	+0.20(+3.28%)
May 25, 2007	6.174	6.174	6.005	6.047	25,179	-0.11(-1.77%)
May 24, 2007	6.230	6.234	6.137	6.156	9,626	-0.14(-2.28%)
May 23, 2007	6.292	6.334	6.279	6.299	3,864	-0.01(-0.14%)
May 22, 2007	6.279	6.368	6.279	6.308	9,903	+0.07(+1.08%)
May 21, 2007	6.227	6.241	6.227	6.241	1,815	+0.04(+0.70%)
May 18, 2007	6.245	6.245	6.197	6.197	3,300	-0.05(-0.81%)
May 17, 2007	6.290	6.290	6.248	6.248	3,987	-0.03(-0.55%)
May 16, 2007	6.317	6.318	6.283	6.283	3,850	-0.05(-0.78%)
May 15, 2007	6.381	6.387	6.332	6.332	7,425	-0.08(-1.19%)
May 14, 2007	6.408	6.437	6.408	6.408	5,261	-0.04(-0.68%)
May 11, 2007	6.452	6.452	6.452	6.452	6,683	-0.03(-0.53%)
May 10, 2007	6.430	6.487	6.417	6.487	11,870	+0.05(+0.76%)
May 09, 2007	6.481	6.512	6.417	6.437	13,165	-0.05(-0.81%)
May 08, 2007	6.592	6.592	6.481	6.490	11,303	-0.05(-0.83%)
May 07, 2007	6.490	6.579	6.481	6.545	204,467	+0.06(+0.98%)
May 04, 2007	6.483	6.516	6.481	6.481	17,981	+0.00(+0.00%)
May 03, 2007	6.503	6.508	6.472	6.481	19,667	-0.03(-0.53%)
May 02, 2007	6.503	6.539	6.503	6.516	15,676	+0.01(+0.11%)
May 01, 2007	6.445	6.539	6.445	6.508	121,572	+0.06(+0.99%)
Apr 30, 2007	6.436	6.447	6.426	6.445	34,838	+0.01(+0.23%)
Apr 27, 2007	6.412	6.445	6.412	6.430	77,402	+0.08(+1.20%)
Apr 26, 2007	6.227	6.394	6.227	6.354	46,546	+0.17(+2.79%)
Apr 25, 2007	6.136	6.234	6.136	6.181	12,651	+0.03(+0.56%)
Apr 24, 2007	6.154	6.168	6.145	6.147	5,775	-0.03(-0.56%)
Apr 23, 2007	6.176	6.199	6.176	6.181	6,485	-0.05(-0.87%)
Apr 20, 2007	6.217	6.299	6.217	6.236	25,116	+0.03(+0.41%)
Apr 19, 2007	6.219	6.219	6.201	6.210	1,100	-0.03(-0.41%)
Apr 18, 2007	6.097	6.256	6.097	6.236	42,382	+0.11(+1.81%)
Apr 17, 2007	6.150	6.221	6.125	6.125	5,396	-0.13(-2.01%)
Apr 16, 2007	6.227	6.290	6.227	6.250	3,300	+0.01(+0.09%)
Apr 13, 2007	6.208	6.272	6.208	6.245	7,464	+0.05(+0.85%)
Apr 12, 2007	6.196	6.208	6.192	6.192	4,078	-0.01(-0.12%)
Apr 11, 2007	6.230	6.232	6.199	6.199	1,100	-0.01(-0.12%)
Apr 10, 2007	6.154	6.207	6.154	6.207	15,104	+0.05(+0.77%)
Apr 09, 2007	6.232	6.237	6.159	6.159	6,119	-0.11(-1.80%)
Apr 05, 2007	6.330	6.330	6.272	6.272	2,200	-0.05(-0.72%)
Apr 04, 2007	6.363	6.385	6.281	6.317	10,233	-0.05(-0.71%)
Apr 03, 2007	6.454	6.454	6.363	6.363	2,821	-0.05(-0.71%)
Apr 02, 2007	6.408	6.408	6.408	6.408	0	+0.00(+0.00%)
Mar 30, 2007	6.408	6.408	6.408	6.408	18,185	-0.03(-0.48%)
Mar 29, 2007	6.417	6.439	6.414	6.439	1,100	+0.02(+0.34%)
Mar 28, 2007	6.410	6.481	6.410	6.417	4,400	+0.01(+0.14%)
Mar 27, 2007	6.408	6.409	6.408	6.409	5,332	-0.00(-0.03%)
Mar 26, 2007	6.526	6.534	6.390	6.410	10,451	-0.15(-2.22%)
Mar 23, 2007	6.556	6.556	6.556	6.556	275	-0.01(-0.10%)
Mar 22, 2007	6.562	6.562	6.562	6.562	0	+0.00(+0.00%)
Mar 21, 2007	6.562	6.562	6.562	6.562	365	-0.01(-0.12%)
Mar 20, 2007	6.545	6.570	6.545	6.570	1,127	+0.03(+0.39%)
Mar 19, 2007	6.565	6.586	6.545	6.545	3,162	-0.05(-0.69%)
Mar 16, 2007	6.523	6.590	6.523	6.590	6,270	+0.00(+0.00%)
Mar 15, 2007	6.586	6.612	6.586	6.590	6,466	-0.01(-0.08%)
Mar 14, 2007	6.634	6.634	6.596	6.596	34,654	-0.04(-0.55%)
Mar 13, 2007	6.634	6.636	6.608	6.632	2,750	+0.02(+0.33%)
Mar 12, 2007	6.470	6.610	6.461	6.610	11,059	+0.14(+2.11%)
Mar 09, 2007	6.474	6.474	6.474	6.474	275	-0.02(-0.25%)
Mar 08, 2007	6.556	6.556	6.481	6.490	6,207	-0.10(-1.52%)
Mar 07, 2007	6.597	6.597	6.590	6.590	825	-0.05(-0.79%)
Mar 06, 2007	6.525	6.683	6.479	6.643	52,850	+0.09(+1.39%)
Mar 05, 2007	6.552	6.552	6.552	6.552	0	+0.00(+0.00%)
Mar 02, 2007	6.585	6.588	6.530	6.552	2,750	+0.01(+0.11%)
Mar 01, 2007	6.581	6.581	6.526	6.545	1,493	-0.05(-0.69%)
Feb 28, 2007	6.590	6.590	6.590	6.590	0	+0.00(+0.00%)
Feb 27, 2007	6.663	6.663	6.590	6.590	6,072	-0.08(-1.20%)
Feb 26, 2007	6.690	6.699	6.645	6.670	27,503	-0.00(-0.05%)
Feb 23, 2007	6.701	6.701	6.674	6.674	3,575	-0.03(-0.38%)
Feb 22, 2007	6.699	6.699	6.659	6.699	4,675	+0.00(+0.00%)
Feb 21, 2007	6.694	6.699	6.679	6.699	8,600	+0.00(+0.00%)
Feb 20, 2007	6.665	6.699	6.663	6.699	13,171	+0.00(+0.00%)
Feb 16, 2007	6.701	6.725	6.699	6.699	83,610	+0.00(+0.00%)
Feb 15, 2007	6.656	6.699	6.636	6.699	24,315	+0.01(+0.19%)
Feb 14, 2007	6.681	6.692	6.681	6.686	2,585	-0.00(-0.05%)
Feb 13, 2007	6.716	6.725	6.690	6.690	4,216	-0.01(-0.14%)
Feb 12, 2007	6.688	6.699	6.681	6.699	5,775	+0.02(+0.30%)
Feb 09, 2007	6.701	6.701	6.676	6.679	7,618	-0.02(-0.35%)
Feb 08, 2007	6.703	6.703	6.703	6.703	0	+0.00(+0.00%)
Feb 07, 2007	6.710	6.712	6.672	6.703	1,650	+0.01(+0.19%)
Feb 06, 2007	6.686	6.699	6.681	6.690	57,344	+0.00(+0.00%)
Feb 05, 2007	6.701	6.701	6.688	6.690	4,675	+0.01(+0.16%)
Feb 02, 2007	6.659	6.699	6.659	6.679	2,200	-0.02(-0.30%)
Feb 01, 2007	6.692	6.699	6.677	6.699	3,017	+0.05(+0.74%)
Jan 31, 2007	6.670	6.697	6.650	6.650	9,587	-0.05(-0.71%)
Jan 30, 2007	6.686	6.703	6.677	6.697	7,211	+0.02(+0.33%)
Jan 29, 2007	6.639	6.701	6.639	6.676	11,664	-0.02(-0.35%)
Jan 26, 2007	6.725	6.725	6.666	6.699	8,526	+0.00(+0.05%)
Jan 25, 2007	6.683	6.721	6.681	6.696	42,905	-0.00(-0.05%)
Jan 24, 2007	6.772	6.772	6.683	6.699	11,276	-0.12(-1.71%)
Jan 23, 2007	6.813	6.817	6.812	6.816	3,712	+0.00(+0.04%)
Jan 22, 2007	6.796	6.813	6.796	6.813	1,650	+0.00(+0.01%)
Jan 19, 2007	6.848	6.854	6.812	6.812	12,651	-0.03(-0.45%)
Jan 18, 2007	6.770	6.843	6.770	6.843	2,860	+0.13(+1.95%)
Jan 17, 2007	6.683	6.730	6.683	6.712	7,918	-0.02(-0.35%)
Jan 16, 2007	6.689	6.754	6.689	6.736	5,808	+0.04(+0.62%)
Jan 12, 2007	6.712	6.756	6.694	6.694	2,766	-0.04(-0.65%)
Jan 11, 2007	6.723	6.754	6.723	6.737	3,806	-0.00(-0.03%)
Jan 10, 2007	6.768	6.817	6.708	6.739	14,384	-0.10(-1.51%)
Jan 09, 2007	6.754	6.843	6.645	6.843	18,075	+0.06(+0.83%)
Jan 08, 2007	6.719	6.786	6.719	6.786	3,239	+0.04(+0.65%)
Jan 05, 2007	6.748	6.770	6.706	6.743	72,647	-0.03(-0.43%)
Jan 04, 2007	6.764	6.796	6.763	6.772	8,663	-0.03(-0.40%)
Jan 03, 2007	6.772	6.799	6.696	6.799	31,196	+0.05(+0.78%)
Dec 29, 2006	6.754	6.763	6.732	6.746	6,127	+0.01(+0.08%)
Dec 28, 2006	6.752	6.763	6.741	6.741	10,022	+0.02(+0.24%)
Dec 27, 2006	6.701	6.752	6.692	6.725	26,430	+0.03(+0.52%)
Dec 26, 2006	6.723	6.726	6.690	6.690	52,800	+0.01(+0.16%)
Dec 22, 2006	6.625	6.712	6.625	6.679	8,526	+0.11(+1.72%)
Dec 21, 2006	6.556	6.574	6.481	6.566	27,459	-0.00(-0.03%)
Dec 20, 2006	6.636	6.636	6.545	6.568	15,066	-0.06(-0.96%)
Dec 19, 2006	6.634	6.726	6.563	6.632	23,630	+0.03(+0.39%)
Dec 18, 2006	6.636	6.646	6.536	6.606	153,462	-0.03(-0.44%)
Dec 15, 2006	6.728	6.739	6.636	6.636	483,230	-0.10(-1.48%)
Dec 14, 2006	6.817	6.817	6.714	6.736	98,186	+0.01(+0.14%)
Dec 13, 2006	6.772	6.772	6.726	6.726	48,562	+0.01(+0.14%)
Dec 12, 2006	6.772	6.772	6.708	6.717	36,260	-0.02(-0.28%)
Dec 11, 2006	6.736	6.763	6.726	6.736	29,544	+0.00(+0.01%)
Dec 08, 2006	6.728	6.776	6.726	6.736	16,226	+0.00(+0.05%)
Dec 07, 2006	6.817	6.817	6.732	6.732	3,850	-0.03(-0.43%)
Dec 06, 2006	6.770	6.790	6.728	6.761	21,284	+0.04(+0.60%)
Dec 05, 2006	6.759	6.759	6.659	6.721	51,329	-0.02(-0.35%)
Dec 04, 2006	6.726	6.808	6.726	6.745	25,143	+0.03(+0.41%)
Dec 01, 2006	6.745	6.785	6.708	6.717	34,585	-0.02(-0.35%)
Nov 30, 2006	6.753	6.777	6.741	6.741	3,025	+0.01(+0.22%)
Nov 29, 2006	6.781	6.817	6.719	6.726	406,308	+0.00(+0.05%)
Nov 28, 2006	6.699	6.797	6.697	6.723	8,993	+0.11(+1.59%)
Nov 27, 2006	6.745	6.745	6.508	6.617	84,198	-0.07(-1.09%)
Nov 24, 2006	6.690	6.690	6.690	6.690	0	+0.00(+0.00%)
Nov 22, 2006	6.626	6.690	6.626	6.690	3,850	+0.05(+0.68%)
Nov 21, 2006	6.812	6.812	6.645	6.645	2,819	+0.09(+1.39%)
Nov 20, 2006	6.554	6.590	6.554	6.554	4,400	-0.03(-0.52%)
Nov 17, 2006	6.650	6.652	6.552	6.588	4,117	-0.15(-2.21%)
Nov 16, 2006	6.817	6.817	6.526	6.737	137,808	-0.08(-1.17%)
Nov 15, 2006	6.781	6.817	6.781	6.817	4,785	+0.01(+0.13%)
Nov 14, 2006	6.817	6.828	6.790	6.808	11,716	+0.00(+0.00%)
Nov 13, 2006	6.770	6.819	6.766	6.808	16,287	+0.08(+1.22%)
Nov 10, 2006	6.728	6.736	6.725	6.726	109,188	+0.02(+0.33%)
Nov 09, 2006	6.510	6.705	6.510	6.705	32,459	+0.25(+3.89%)
Nov 08, 2006	6.454	6.454	6.454	6.454	687	+0.00(+0.00%)
Nov 07, 2006	6.454	6.454	6.454	6.454	550	-0.05(-0.78%)
Nov 06, 2006	6.505	6.505	6.505	6.505	0	+0.00(+0.00%)
Nov 03, 2006	6.505	6.505	6.505	6.505	0	+0.00(+0.00%)
Nov 02, 2006	6.345	6.559	6.345	6.505	1,355	-0.02(-0.28%)
Nov 01, 2006	6.368	6.534	6.368	6.523	1,727	+0.14(+2.22%)
Oct 31, 2006	6.445	6.445	6.363	6.381	13,891	-0.14(-2.11%)
Oct 30, 2006	6.523	6.548	6.472	6.519	1,716	+0.00(+0.02%)
Oct 27, 2006	6.526	6.531	6.517	6.517	1,655	-0.04(-0.55%)
Oct 26, 2006	6.554	6.554	6.554	6.554	275	-0.01(-0.14%)
Oct 25, 2006	6.677	6.677	6.563	6.563	3,476	-0.05(-0.77%)
Oct 24, 2006	6.685	6.685	6.579	6.614	2,483	-0.02(-0.33%)
Oct 23, 2006	6.654	6.654	6.636	6.636	2,475	-0.08(-1.14%)
Oct 20, 2006	6.841	6.841	6.677	6.712	13,454	-0.06(-0.86%)
Oct 19, 2006	6.770	6.770	6.770	6.770	412	-0.12(-1.69%)
Oct 18, 2006	6.854	6.886	6.834	6.886	3,908	+0.12(+1.75%)
Oct 17, 2006	6.856	6.856	6.487	6.768	7,849	-0.05(-0.75%)
Oct 16, 2006	6.657	6.863	6.657	6.819	10,555	+0.22(+3.28%)
Oct 13, 2006	6.490	6.603	6.490	6.603	5,148	+0.05(+0.78%)
Oct 12, 2006	6.546	6.552	6.546	6.552	866	+0.08(+1.18%)
Oct 11, 2006	6.472	6.525	6.445	6.476	35,055	-0.02(-0.25%)
Oct 10, 2006	6.440	6.492	6.440	6.492	23,927	+0.11(+1.74%)
Oct 09, 2006	6.408	6.536	6.363	6.381	4,139	+0.02(+0.34%)
Oct 06, 2006	6.336	6.381	6.336	6.359	2,475	-0.02(-0.26%)
Oct 05, 2006	6.337	6.399	6.337	6.376	825	+0.01(+0.11%)
Oct 04, 2006	6.363	6.399	6.363	6.368	7,150	+0.01(+0.20%)
Oct 03, 2006	6.363	6.367	6.354	6.356	4,914	-0.01(-0.11%)
Oct 02, 2006	6.381	6.381	6.363	6.363	9,474	-0.02(-0.28%)
Sep 29, 2006	6.381	6.408	6.381	6.381	1,925	+0.00(+0.00%)
Sep 28, 2006	6.417	6.417	6.381	6.381	14,529	-0.04(-0.57%)
Sep 27, 2006	6.408	6.417	6.408	6.417	3,025	-0.06(-0.87%)
Sep 26, 2006	6.501	6.501	6.410	6.474	18,633	-0.02(-0.34%)
Sep 25, 2006	6.492	6.628	6.492	6.496	11,515	-0.05(-0.75%)
Sep 22, 2006	6.599	6.599	6.472	6.545	16,336	-0.07(-1.07%)
Sep 21, 2006	6.708	6.730	6.616	6.616	9,766	-0.09(-1.28%)
Sep 20, 2006	6.759	6.759	6.699	6.701	4,436	-0.09(-1.26%)
Sep 19, 2006	6.808	6.899	6.754	6.786	19,543	-0.08(-1.11%)
Sep 18, 2006	6.861	6.877	6.861	6.863	7,024	+0.00(+0.00%)
Sep 15, 2006	6.876	6.908	6.863	6.863	3,437	-0.05(-0.71%)
Sep 14, 2006	6.912	6.925	6.912	6.912	2,846	-0.06(-0.89%)
Sep 13, 2006	6.985	6.985	6.974	6.974	550	+0.08(+1.22%)
Sep 12, 2006	6.987	6.987	6.890	6.890	4,125	-0.11(-1.58%)
Sep 11, 2006	6.948	7.001	6.948	7.001	550	-0.00(-0.03%)
Sep 08, 2006	6.999	7.079	6.999	7.003	2,887	-0.04(-0.62%)
Sep 07, 2006	7.037	7.074	7.037	7.046	80,859	-0.03(-0.49%)
Sep 06, 2006	7.054	7.081	7.045	7.081	24,194	+0.00(+0.00%)
Sep 05, 2006	7.045	7.081	7.045	7.081	2,750	+0.00(+0.00%)
Sep 01, 2006	6.990	7.081	6.990	7.081	3,996	-0.01(-0.20%)
Aug 31, 2006	7.096	7.101	7.045	7.096	71,074	+0.00(+0.00%)
Aug 30, 2006	7.090	7.101	7.063	7.096	106,787	+0.02(+0.33%)
Aug 29, 2006	7.072	7.088	7.072	7.072	28,644	+0.02(+0.26%)
Aug 28, 2006	7.046	7.054	6.999	7.054	22,082	-0.02(-0.26%)
Aug 25, 2006	7.072	7.072	7.045	7.072	5,225	+0.00(+0.00%)
Aug 24, 2006	6.908	7.075	6.908	7.072	21,403	+0.17(+2.48%)
Aug 23, 2006	6.817	6.908	6.808	6.901	20,696	+0.02(+0.26%)
Aug 22, 2006	6.808	6.899	6.808	6.883	9,296	+0.09(+1.26%)
Aug 21, 2006	6.765	6.797	6.765	6.797	5,283	+0.07(+1.05%)
Aug 18, 2006	6.726	6.799	6.726	6.726	13,952	+0.02(+0.27%)
Aug 17, 2006	6.697	6.712	6.697	6.708	7,390	+0.05(+0.74%)
Aug 16, 2006	6.545	6.661	6.545	6.659	11,435	+0.11(+1.75%)
Aug 15, 2006	6.534	6.545	6.526	6.545	8,806	+0.05(+0.76%)
Aug 14, 2006	6.457	6.541	6.454	6.496	1,718	-0.03(-0.39%)
Aug 11, 2006	6.492	6.541	6.492	6.521	4,824	-0.02(-0.31%)
Aug 10, 2006	6.525	6.545	6.468	6.541	7,126	-0.00(-0.06%)
Aug 09, 2006	6.503	6.545	6.481	6.545	7,995	-0.03(-0.44%)
Aug 08, 2006	6.566	6.581	6.556	6.573	2,313	+0.00(+0.05%)
Aug 07, 2006	6.590	6.590	6.499	6.570	11,840	-0.02(-0.30%)
Aug 04, 2006	6.225	6.590	6.225	6.590	39,918	+0.48(+7.82%)
Aug 03, 2006	6.127	6.223	6.112	6.112	1,375	-0.04(-0.71%)
Aug 02, 2006	6.165	6.165	6.156	6.156	1,100	-0.05(-0.85%)
Aug 01, 2006	5.881	6.217	5.854	6.208	75,092	+0.28(+4.72%)
Jul 31, 2006	5.997	5.997	5.928	5.928	1,375	+0.05(+0.90%)
Jul 28, 2006	5.827	5.876	5.821	5.876	6,474	-0.08(-1.37%)
Jul 27, 2006	5.916	5.988	5.916	5.957	1,375	-0.05(-0.79%)
Jul 26, 2006	5.774	6.005	5.772	6.005	9,752	+0.04(+0.67%)
Jul 25, 2006	5.965	5.965	5.965	5.965	0	+0.00(+0.00%)
Jul 24, 2006	5.825	6.005	5.788	5.965	41,169	+0.10(+1.64%)
Jul 21, 2006	5.734	5.954	5.734	5.868	11,221	-0.01(-0.12%)
Jul 20, 2006	5.841	5.876	5.817	5.876	16,152	-0.14(-2.33%)
Jul 19, 2006	6.052	6.052	6.016	6.016	2,750	+0.11(+1.85%)
Jul 18, 2006	5.961	5.961	5.883	5.907	10,203	-0.03(-0.58%)
Jul 17, 2006	5.760	5.999	5.760	5.941	1,650	+0.03(+0.55%)
Jul 14, 2006	5.839	5.963	5.839	5.908	10,533	-0.10(-1.66%)
Jul 13, 2006	5.937	6.027	5.937	6.008	37,068	+0.04(+0.64%)
Jul 12, 2006	5.837	6.008	5.788	5.970	36,078	+0.12(+2.02%)
Jul 11, 2006	5.999	6.045	5.852	5.852	10,726	+0.00(+0.03%)
Jul 10, 2006	5.850	5.850	5.850	5.850	0	+0.00(+0.00%)
Jul 07, 2006	5.832	5.899	5.747	5.850	48,315	-0.01(-0.12%)
Jul 06, 2006	5.674	5.872	5.650	5.857	18,696	+0.16(+2.74%)
Jul 05, 2006	5.636	5.727	5.636	5.701	16,237	+0.02(+0.35%)
Jul 03, 2006	5.681	5.681	5.681	5.681	2,480	+0.01(+0.10%)
Jun 30, 2006	5.676	5.676	5.618	5.676	1,100	-0.02(-0.41%)
Jun 29, 2006	5.681	5.699	5.592	5.699	133,666	+0.05(+0.97%)
Jun 28, 2006	5.648	5.681	5.636	5.645	2,758	-0.01(-0.19%)
Jun 27, 2006	5.636	5.681	5.636	5.656	3,550	+0.00(+0.06%)
Jun 26, 2006	5.638	5.652	5.636	5.652	825	-0.09(-1.61%)
Jun 23, 2006	5.745	5.745	5.745	5.745	0	+0.00(+0.00%)
Jun 22, 2006	5.719	5.781	5.719	5.745	15,404	+0.03(+0.48%)
Jun 21, 2006	5.679	5.727	5.628	5.718	64,517	+0.05(+0.96%)
Jun 20, 2006	5.657	5.696	5.657	5.663	1,925	-0.02(-0.32%)
Jun 19, 2006	5.697	5.697	5.661	5.681	3,850	+0.03(+0.45%)
Jun 16, 2006	5.708	5.718	5.656	5.656	8,622	-0.03(-0.51%)
Jun 15, 2006	5.768	5.768	5.585	5.685	18,784	-0.03(-0.60%)
Jun 14, 2006	5.719	5.719	5.719	5.719	275	+0.09(+1.62%)
Jun 13, 2006	5.590	5.628	5.590	5.628	13,091	-0.00(-0.03%)
Jun 12, 2006	5.634	5.639	5.630	5.630	1,925	-0.01(-0.19%)
Jun 09, 2006	5.641	5.641	5.641	5.641	0	+0.00(+0.00%)
Jun 08, 2006	5.618	5.668	5.590	5.641	187,594	-0.01(-0.10%)
Jun 07, 2006	5.647	5.647	5.647	5.647	0	+0.00(+0.00%)
Jun 06, 2006	5.601	5.805	5.581	5.647	59,495	-0.02(-0.38%)
Jun 05, 2006	5.579	5.672	5.545	5.668	36,400	+0.05(+0.94%)
Jun 02, 2006	5.610	5.699	5.363	5.616	16,455	-0.11(-1.97%)

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.