Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.860	6.879	6.856	6.872	20,839	+0.02(+0.34%)
Apr 27, 2006	6.868	6.872	6.833	6.849	49,233	-0.02(-0.34%)
Apr 26, 2006	6.868	6.875	6.845	6.872	58,871	+0.02(+0.28%)
Apr 25, 2006	6.852	6.868	6.799	6.852	53,140	+0.02(+0.28%)
Apr 24, 2006	6.822	6.864	6.822	6.833	70,593	+0.00(+0.00%)
Apr 21, 2006	6.806	6.868	6.806	6.833	79,450	+0.03(+0.39%)
Apr 20, 2006	6.829	6.829	6.806	6.806	33,864	-0.04(-0.62%)
Apr 19, 2006	6.856	6.856	6.795	6.849	53,921	-0.01(-0.11%)
Apr 18, 2006	6.883	6.883	6.837	6.856	54,182	+0.01(+0.17%)
Apr 17, 2006	6.852	6.860	6.837	6.845	42,199	+0.00(+0.00%)
Apr 13, 2006	6.829	6.879	6.826	6.845	29,956	+0.02(+0.22%)
Apr 12, 2006	6.833	6.845	6.795	6.829	43,502	-0.02(-0.28%)
Apr 11, 2006	6.803	6.852	6.803	6.849	21,360	+0.03(+0.50%)
Apr 10, 2006	6.814	6.864	6.814	6.814	28,914	+0.01(+0.17%)
Apr 07, 2006	6.833	6.883	6.803	6.803	30,998	-0.07(-1.06%)
Apr 06, 2006	6.887	6.887	6.852	6.875	32,561	+0.02(+0.34%)
Apr 05, 2006	6.883	6.902	6.818	6.852	109,927	-0.04(-0.61%)
Apr 04, 2006	6.906	6.929	6.879	6.895	55,484	+0.02(+0.34%)
Apr 03, 2006	6.872	6.891	6.852	6.872	32,822	+0.00(+0.00%)
Mar 31, 2006	6.852	6.883	6.837	6.872	24,225	+0.02(+0.28%)
Mar 30, 2006	6.875	6.875	6.852	6.852	35,426	-0.02(-0.34%)
Mar 29, 2006	6.795	6.898	6.795	6.875	56,266	+0.04(+0.62%)
Mar 28, 2006	6.745	6.864	6.745	6.833	71,895	-0.01(-0.11%)
Mar 27, 2006	6.803	6.879	6.803	6.841	74,500	-0.03(-0.50%)
Mar 24, 2006	6.872	6.902	6.849	6.875	39,594	+0.03(+0.39%)
Mar 23, 2006	6.826	6.868	6.826	6.849	53,140	+0.05(+0.79%)
Mar 22, 2006	6.806	6.868	6.795	6.795	27,351	-0.01(-0.17%)
Mar 21, 2006	6.814	6.814	6.764	6.806	26,570	+0.01(+0.17%)
Mar 20, 2006	6.872	6.883	6.795	6.795	27,612	-0.08(-1.17%)
Mar 17, 2006	6.845	6.875	6.803	6.875	61,215	+0.02(+0.34%)
Mar 16, 2006	6.710	6.852	6.687	6.852	85,962	+0.13(+1.88%)
Mar 15, 2006	6.691	6.741	6.691	6.726	47,670	-0.01(-0.17%)
Mar 14, 2006	6.653	6.764	6.653	6.737	108,364	+0.08(+1.15%)
Mar 13, 2006	6.603	6.779	6.603	6.660	69,291	+0.00(+0.00%)
Mar 10, 2006	6.653	6.660	6.634	6.660	63,560	+0.01(+0.12%)
Mar 09, 2006	6.699	6.710	6.626	6.653	53,921	+0.03(+0.46%)
Mar 08, 2006	6.588	6.641	6.564	6.622	56,526	+0.04(+0.58%)
Mar 07, 2006	6.545	6.607	6.526	6.584	157,858	-0.02(-0.29%)
Mar 06, 2006	6.680	6.687	6.526	6.603	239,132	-0.08(-1.26%)
Mar 03, 2006	6.718	6.730	6.641	6.687	60,434	-0.07(-1.02%)
Mar 02, 2006	6.783	6.803	6.726	6.756	89,348	-0.05(-0.73%)
Mar 01, 2006	6.814	6.833	6.787	6.806	40,115	-0.00(-0.06%)
Feb 28, 2006	6.822	6.852	6.799	6.810	55,484	-0.01(-0.17%)
Feb 27, 2006	6.795	6.837	6.760	6.822	57,047	+0.05(+0.68%)
Feb 24, 2006	6.718	6.795	6.710	6.776	80,492	+0.07(+1.03%)
Feb 23, 2006	6.691	6.710	6.680	6.707	40,636	+0.02(+0.34%)
Feb 22, 2006	6.699	6.703	6.657	6.683	81,794	-0.02(-0.23%)
Feb 21, 2006	6.653	6.699	6.649	6.699	60,173	+0.05(+0.69%)
Feb 17, 2006	6.637	6.660	6.611	6.653	84,139	+0.02(+0.29%)
Feb 16, 2006	6.645	6.680	6.626	6.634	104,978	-0.01(-0.12%)
Feb 15, 2006	6.630	6.653	6.622	6.641	63,039	+0.01(+0.17%)
Feb 14, 2006	6.549	6.630	6.538	6.630	79,971	+0.10(+1.53%)
Feb 13, 2006	6.607	6.607	6.488	6.530	181,563	-0.07(-1.10%)
Feb 10, 2006	6.733	6.733	6.603	6.603	150,304	-0.13(-1.94%)
Feb 09, 2006	6.852	6.852	6.733	6.733	106,541	-0.02(-0.34%)
Feb 08, 2006	6.768	6.787	6.691	6.756	40,897	+0.07(+0.98%)
Feb 07, 2006	6.707	6.737	6.687	6.691	48,712	-0.02(-0.23%)
Feb 06, 2006	6.737	6.753	6.703	6.707	20,578	-0.02(-0.34%)
Feb 03, 2006	6.776	6.825	6.683	6.730	71,374	-0.09(-1.35%)
Feb 02, 2006	6.891	6.891	6.795	6.822	71,374	-0.05(-0.73%)

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.