Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.000	6.017	5.979	5.996	338,112	-0.00(-0.07%)
May 30, 2006	6.033	6.033	6.000	6.000	147,728	-0.02(-0.41%)
May 26, 2006	6.050	6.058	6.000	6.025	211,350	+0.02(+0.28%)
May 25, 2006	6.079	6.087	5.979	6.008	158,813	-0.03(-0.48%)
May 24, 2006	6.013	6.091	5.988	6.038	279,550	+0.02(+0.34%)
May 23, 2006	5.979	6.038	5.979	6.017	139,293	+0.00(+0.00%)
May 22, 2006	6.021	6.042	6.000	6.017	211,832	+0.00(+0.06%)
May 19, 2006	6.017	6.033	6.000	6.013	161,464	+0.04(+0.64%)
May 18, 2006	6.100	6.100	5.975	5.975	313,771	-0.08(-1.37%)
May 17, 2006	6.116	6.116	6.038	6.058	235,690	-0.05(-0.82%)
May 16, 2006	6.038	6.108	6.017	6.108	396,432	+0.10(+1.66%)
May 15, 2006	6.017	6.050	6.000	6.008	380,285	-0.04(-0.62%)
May 12, 2006	6.079	6.087	6.042	6.046	212,073	+0.01(+0.14%)
May 11, 2006	6.071	6.091	6.038	6.038	215,928	-0.03(-0.55%)
May 10, 2006	6.112	6.112	6.050	6.071	304,373	-0.03(-0.48%)
May 09, 2006	6.125	6.137	6.091	6.100	214,242	-0.01(-0.20%)
May 08, 2006	6.096	6.137	6.075	6.112	283,647	+0.02(+0.27%)
May 05, 2006	6.100	6.116	6.079	6.096	201,951	-0.01(-0.20%)
May 04, 2006	6.116	6.141	6.108	6.108	208,217	-0.02(-0.41%)
May 03, 2006	6.100	6.141	6.075	6.133	267,019	+0.05(+0.75%)
May 02, 2006	6.104	6.116	6.058	6.087	220,507	-0.01(-0.14%)
May 01, 2006	6.100	6.104	6.050	6.096	181,949	+0.04(+0.62%)
Apr 28, 2006	6.033	6.062	6.017	6.058	224,363	+0.03(+0.48%)
Apr 27, 2006	6.004	6.033	5.984	6.029	237,618	+0.03(+0.48%)
Apr 26, 2006	6.038	6.054	5.996	6.000	211,832	-0.01(-0.21%)
Apr 25, 2006	6.038	6.046	6.004	6.013	258,584	-0.02(-0.28%)
Apr 24, 2006	6.004	6.029	5.979	6.029	213,037	+0.02(+0.41%)
Apr 21, 2006	5.988	6.008	5.979	6.004	260,512	+0.02(+0.28%)
Apr 20, 2006	6.000	6.013	5.975	5.988	132,063	-0.03(-0.48%)
Apr 19, 2006	6.008	6.042	5.996	6.017	272,562	-0.00(-0.07%)
Apr 18, 2006	6.004	6.029	5.988	6.021	138,811	+0.01(+0.14%)
Apr 17, 2006	5.996	6.021	5.984	6.013	324,616	+0.01(+0.21%)
Apr 13, 2006	6.029	6.062	5.996	6.000	185,081	-0.03(-0.48%)
Apr 12, 2006	6.021	6.054	6.008	6.029	232,557	+0.01(+0.14%)
Apr 11, 2006	6.017	6.058	6.008	6.021	137,847	-0.02(-0.41%)
Apr 10, 2006	6.079	6.083	6.038	6.046	190,142	-0.01(-0.21%)
Apr 07, 2006	6.071	6.104	6.058	6.058	211,591	-0.03(-0.48%)
Apr 06, 2006	6.067	6.104	6.067	6.087	124,110	+0.01(+0.14%)
Apr 05, 2006	6.083	6.108	6.067	6.079	303,891	-0.04(-0.61%)
Apr 04, 2006	6.087	6.166	6.038	6.116	304,855	+0.05(+0.82%)
Apr 03, 2006	6.162	6.162	6.038	6.067	209,663	-0.05(-0.88%)
Mar 31, 2006	6.067	6.121	6.067	6.121	240,510	+0.05(+0.82%)
Mar 30, 2006	6.062	6.112	6.042	6.071	248,462	-0.03(-0.48%)
Mar 29, 2006	6.083	6.116	6.058	6.100	153,753	+0.04(+0.62%)
Mar 28, 2006	6.058	6.075	6.046	6.062	106,036	-0.00(-0.07%)
Mar 27, 2006	6.071	6.075	6.042	6.067	157,849	+0.01(+0.14%)
Mar 24, 2006	6.050	6.058	6.029	6.058	152,066	+0.01(+0.21%)
Mar 23, 2006	6.050	6.058	6.021	6.046	183,636	-0.00(-0.07%)
Mar 22, 2006	6.025	6.050	6.021	6.050	232,075	+0.02(+0.41%)
Mar 21, 2006	6.050	6.058	6.017	6.025	155,439	-0.02(-0.34%)
Mar 20, 2006	6.054	6.054	6.033	6.046	190,142	-0.01(-0.21%)
Mar 17, 2006	6.046	6.079	6.046	6.058	223,399	-0.01(-0.10%)
Mar 16, 2006	6.046	6.079	6.042	6.064	195,203	+0.02(+0.30%)
Mar 15, 2006	6.054	6.058	6.029	6.046	111,820	-0.01(-0.14%)
Mar 14, 2006	6.038	6.058	6.029	6.054	188,937	-0.00(-0.07%)
Mar 13, 2006	6.008	6.058	6.008	6.058	243,402	+0.01(+0.14%)
Mar 10, 2006	6.013	6.058	6.008	6.050	186,045	+0.03(+0.48%)
Mar 09, 2006	5.988	6.021	5.984	6.021	149,174	+0.03(+0.55%)
Mar 08, 2006	6.004	6.013	5.959	5.988	261,958	-0.02(-0.35%)
Mar 07, 2006	6.017	6.075	6.008	6.008	299,553	-0.07(-1.09%)
Mar 06, 2006	6.108	6.112	6.067	6.075	189,419	-0.02(-0.41%)
Mar 03, 2006	6.121	6.133	6.087	6.100	173,996	-0.04(-0.61%)
Mar 02, 2006	6.150	6.179	6.137	6.137	156,403	-0.02(-0.40%)

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.