Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.587	6.631	6.587	6.631	118,893	+0.04(+0.61%)
May 30, 2006	6.579	6.612	6.579	6.590	274,787	+0.02(+0.34%)
May 26, 2006	6.524	6.568	6.524	6.568	133,312	+0.02(+0.28%)
May 25, 2006	6.539	6.554	6.513	6.550	269,345	+0.02(+0.28%)
May 24, 2006	6.579	6.579	6.506	6.531	162,151	-0.04(-0.56%)
May 23, 2006	6.531	6.572	6.520	6.568	195,071	+0.04(+0.68%)
May 22, 2006	6.550	6.550	6.506	6.524	173,034	-0.01(-0.22%)
May 19, 2006	6.543	6.554	6.506	6.539	186,365	-0.00(-0.06%)
May 18, 2006	6.572	6.579	6.528	6.543	151,540	-0.01(-0.22%)
May 17, 2006	6.565	6.580	6.543	6.557	152,085	-0.02(-0.34%)
May 16, 2006	6.561	6.579	6.535	6.579	177,931	+0.03(+0.45%)
May 15, 2006	6.535	6.557	6.531	6.550	82,980	-0.00(-0.06%)
May 12, 2006	6.568	6.587	6.535	6.554	173,850	-0.01(-0.11%)
May 11, 2006	6.590	6.616	6.557	6.561	305,258	-0.09(-1.33%)
May 10, 2006	6.642	6.664	6.636	6.649	198,064	+0.00(+0.00%)
May 09, 2006	6.671	6.675	6.642	6.649	230,440	-0.01(-0.22%)
May 08, 2006	6.675	6.675	6.642	6.664	180,107	-0.00(-0.06%)
May 05, 2006	6.667	6.667	6.638	6.667	146,643	+0.01(+0.11%)
May 04, 2006	6.642	6.664	6.638	6.660	164,872	+0.00(+0.00%)
May 03, 2006	6.642	6.664	6.627	6.660	158,070	+0.01(+0.17%)
May 02, 2006	6.682	6.682	6.631	6.649	167,592	-0.01(-0.11%)
May 01, 2006	6.623	6.671	6.601	6.656	245,675	+0.04(+0.67%)
Apr 28, 2006	6.609	6.612	6.587	6.612	174,122	+0.01(+0.11%)
Apr 27, 2006	6.590	6.606	6.579	6.605	182,556	+0.00(+0.06%)
Apr 26, 2006	6.612	6.634	6.579	6.601	214,660	+0.00(+0.00%)
Apr 25, 2006	6.616	6.645	6.583	6.601	230,984	-0.03(-0.39%)
Apr 24, 2006	6.598	6.631	6.594	6.627	204,321	+0.03(+0.45%)
Apr 21, 2006	6.561	6.609	6.561	6.598	186,637	+0.03(+0.39%)
Apr 20, 2006	6.609	6.612	6.554	6.572	115,628	-0.01(-0.17%)
Apr 19, 2006	6.612	6.612	6.531	6.583	307,707	-0.01(-0.22%)
Apr 18, 2006	6.616	6.616	6.554	6.598	179,019	-0.01(-0.11%)
Apr 17, 2006	6.660	6.664	6.557	6.605	224,182	-0.03(-0.44%)
Apr 13, 2006	6.649	6.671	6.594	6.634	205,954	-0.01(-0.22%)
Apr 12, 2006	6.690	6.690	6.623	6.649	210,851	-0.06(-0.82%)
Apr 11, 2006	6.734	6.734	6.664	6.704	246,220	-0.03(-0.38%)
Apr 10, 2006	6.734	6.737	6.703	6.730	171,945	-0.01(-0.11%)
Apr 07, 2006	6.774	6.774	6.712	6.737	138,481	-0.03(-0.49%)
Apr 06, 2006	6.815	6.815	6.745	6.770	175,482	-0.03(-0.43%)
Apr 05, 2006	6.785	6.800	6.767	6.800	178,203	+0.02(+0.27%)
Apr 04, 2006	6.770	6.811	6.752	6.781	195,615	-0.00(-0.05%)
Apr 03, 2006	6.737	6.803	6.723	6.785	286,485	+0.06(+0.82%)
Mar 31, 2006	6.756	6.756	6.715	6.730	239,690	+0.00(+0.00%)
Mar 30, 2006	6.759	6.759	6.712	6.730	93,862	-0.01(-0.11%)
Mar 29, 2006	6.781	6.781	6.726	6.737	209,219	+0.03(+0.44%)
Mar 28, 2006	6.759	6.774	6.708	6.708	223,910	-0.03(-0.44%)
Mar 27, 2006	6.785	6.807	6.730	6.737	212,755	-0.04(-0.60%)
Mar 24, 2006	6.774	6.781	6.737	6.778	202,145	+0.01(+0.22%)
Mar 23, 2006	6.840	6.844	6.745	6.763	220,373	-0.06(-0.86%)
Mar 22, 2006	6.833	6.866	6.811	6.822	537,059	+0.00(+0.05%)
Mar 21, 2006	6.833	6.855	6.807	6.818	170,585	-0.01(-0.11%)
Mar 20, 2006	6.851	6.851	6.781	6.826	338,722	+0.03(+0.43%)
Mar 17, 2006	6.763	6.800	6.763	6.796	178,747	+0.06(+0.87%)
Mar 16, 2006	6.745	6.767	6.701	6.737	199,424	+0.01(+0.16%)
Mar 15, 2006	6.756	6.837	6.715	6.726	384,973	-0.03(-0.44%)
Mar 14, 2006	6.837	6.855	6.756	6.756	384,701	-0.03(-0.49%)
Mar 13, 2006	6.767	6.822	6.748	6.789	266,080	+0.03(+0.43%)
Mar 10, 2006	6.789	6.789	6.752	6.759	171,401	+0.00(+0.00%)
Mar 09, 2006	6.800	6.803	6.708	6.759	400,481	-0.00(-0.05%)
Mar 08, 2006	6.796	6.848	6.737	6.763	515,565	-0.02(-0.27%)
Mar 07, 2006	6.829	6.829	6.767	6.781	279,140	-0.02(-0.27%)
Mar 06, 2006	6.829	6.844	6.792	6.800	368,105	-0.02(-0.32%)
Mar 03, 2006	6.818	6.833	6.796	6.822	161,063	+0.00(+0.05%)
Mar 02, 2006	6.822	6.829	6.796	6.818	313,692	+0.01(+0.11%)

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.