Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.503	6.510	6.470	6.507	283,531	+0.02(+0.28%)
Apr 27, 2006	6.470	6.488	6.451	6.488	211,226	+0.02(+0.29%)
Apr 26, 2006	6.473	6.488	6.447	6.470	284,614	+0.00(+0.00%)
Apr 25, 2006	6.481	6.492	6.455	6.470	381,832	-0.00(-0.06%)
Apr 24, 2006	6.481	6.499	6.459	6.473	335,525	-0.01(-0.17%)
Apr 21, 2006	6.484	6.514	6.484	6.484	321,443	-0.01(-0.17%)
Apr 20, 2006	6.507	6.518	6.459	6.495	345,003	-0.01(-0.17%)
Apr 19, 2006	6.536	6.540	6.477	6.507	474,176	-0.05(-0.79%)
Apr 18, 2006	6.521	6.566	6.521	6.558	414,870	+0.04(+0.62%)
Apr 17, 2006	6.551	6.562	6.503	6.518	286,510	-0.02(-0.34%)
Apr 13, 2006	6.547	6.558	6.510	6.540	312,507	-0.01(-0.11%)
Apr 12, 2006	6.551	6.562	6.518	6.547	313,048	-0.01(-0.23%)
Apr 11, 2006	6.603	6.610	6.543	6.562	337,962	-0.05(-0.73%)
Apr 10, 2006	6.628	6.651	6.599	6.610	247,785	-0.04(-0.56%)
Apr 07, 2006	6.665	6.680	6.632	6.647	200,936	-0.03(-0.44%)
Apr 06, 2006	6.691	6.706	6.662	6.676	233,703	-0.02(-0.33%)
Apr 05, 2006	6.717	6.739	6.699	6.699	259,158	-0.03(-0.44%)
Apr 04, 2006	6.721	6.732	6.695	6.728	198,769	+0.01(+0.22%)
Apr 03, 2006	6.684	6.739	6.680	6.713	386,707	+0.04(+0.55%)
Mar 31, 2006	6.684	6.713	6.669	6.676	376,687	+0.01(+0.22%)
Mar 30, 2006	6.662	6.676	6.647	6.662	258,346	+0.00(+0.00%)
Mar 29, 2006	6.643	6.662	6.625	6.662	241,827	+0.02(+0.28%)
Mar 28, 2006	6.665	6.684	6.625	6.643	424,078	-0.01(-0.11%)
Mar 27, 2006	6.684	6.691	6.614	6.651	267,824	-0.02(-0.33%)
Mar 24, 2006	6.654	6.673	6.647	6.673	219,079	+0.02(+0.33%)
Mar 23, 2006	6.673	6.695	6.621	6.651	382,916	-0.01(-0.22%)
Mar 22, 2006	6.684	6.684	6.625	6.665	442,763	-0.05(-0.72%)
Mar 21, 2006	6.743	6.754	6.706	6.713	308,715	-0.04(-0.60%)
Mar 20, 2006	6.739	6.754	6.717	6.754	332,275	+0.03(+0.38%)
Mar 17, 2006	6.691	6.736	6.691	6.728	268,636	+0.02(+0.28%)
Mar 16, 2006	6.665	6.710	6.665	6.710	258,888	+0.04(+0.66%)
Mar 15, 2006	6.665	6.680	6.643	6.665	259,158	-0.01(-0.22%)
Mar 14, 2006	6.665	6.680	6.647	6.680	266,470	+0.02(+0.33%)
Mar 13, 2006	6.599	6.658	6.599	6.658	249,139	+0.06(+0.95%)
Mar 10, 2006	6.639	6.651	6.580	6.595	313,590	-0.04(-0.56%)
Mar 09, 2006	6.591	6.632	6.570	6.632	178,188	+0.04(+0.62%)
Mar 08, 2006	6.551	6.591	6.529	6.591	257,804	+0.02(+0.34%)
Mar 07, 2006	6.599	6.599	6.532	6.569	394,018	-0.01(-0.17%)
Mar 06, 2006	6.632	6.654	6.577	6.580	327,130	-0.07(-1.00%)
Mar 03, 2006	6.669	6.673	6.625	6.647	284,885	-0.01(-0.22%)
Mar 02, 2006	6.665	6.673	6.651	6.662	308,174	+0.00(+0.00%)
Mar 01, 2006	6.632	6.670	6.628	6.662	443,575	+0.05(+0.78%)
Feb 28, 2006	6.628	6.647	6.591	6.610	317,652	-0.02(-0.28%)
Feb 27, 2006	6.636	6.647	6.621	6.628	268,095	-0.01(-0.17%)
Feb 24, 2006	6.610	6.639	6.610	6.639	224,766	+0.02(+0.28%)
Feb 23, 2006	6.599	6.632	6.573	6.621	360,980	+0.01(+0.17%)
Feb 22, 2006	6.614	6.639	6.584	6.610	374,250	+0.01(+0.11%)
Feb 21, 2006	6.584	6.603	6.569	6.603	307,632	+0.03(+0.45%)
Feb 17, 2006	6.599	6.603	6.551	6.573	273,240	-0.01(-0.11%)
Feb 16, 2006	6.547	6.606	6.536	6.580	275,407	-0.01(-0.17%)
Feb 15, 2006	6.632	6.639	6.577	6.591	282,177	-0.03(-0.45%)
Feb 14, 2006	6.628	6.639	6.614	6.621	305,737	-0.01(-0.17%)
Feb 13, 2006	6.610	6.632	6.599	6.632	309,799	+0.01(+0.22%)
Feb 10, 2006	6.599	6.625	6.595	6.617	187,125	+0.03(+0.45%)
Feb 09, 2006	6.569	6.610	6.562	6.588	304,924	+0.02(+0.28%)
Feb 08, 2006	6.573	6.599	6.555	6.569	223,142	-0.01(-0.22%)
Feb 07, 2006	6.547	6.591	6.527	6.584	245,077	+0.04(+0.56%)
Feb 06, 2006	6.580	6.614	6.507	6.547	351,773	-0.03(-0.45%)
Feb 03, 2006	6.510	6.588	6.510	6.577	321,714	+0.07(+1.08%)
Feb 02, 2006	6.562	6.614	6.507	6.507	462,261	-0.05(-0.79%)

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.