Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.481	6.511	6.470	6.496	198,861	+0.01(+0.11%)
Apr 27, 2006	6.470	6.492	6.466	6.489	146,331	+0.02(+0.29%)
Apr 26, 2006	6.492	6.492	6.459	6.470	269,079	-0.01(-0.23%)
Apr 25, 2006	6.504	6.530	6.477	6.485	225,126	-0.03(-0.46%)
Apr 24, 2006	6.485	6.518	6.479	6.515	170,184	+0.00(+0.00%)
Apr 21, 2006	6.511	6.533	6.507	6.515	90,586	-0.02(-0.29%)
Apr 20, 2006	6.530	6.548	6.504	6.533	122,211	+0.02(+0.29%)
Apr 19, 2006	6.500	6.530	6.500	6.515	186,265	-0.01(-0.11%)
Apr 18, 2006	6.485	6.526	6.485	6.522	170,720	-0.01(-0.11%)
Apr 17, 2006	6.552	6.552	6.500	6.530	250,318	-0.01(-0.11%)
Apr 13, 2006	6.567	6.593	6.522	6.537	178,224	-0.03(-0.45%)
Apr 12, 2006	6.612	6.630	6.563	6.567	189,481	-0.09(-1.40%)
Apr 11, 2006	6.642	6.660	6.615	6.660	247,906	+0.00(+0.06%)
Apr 10, 2006	6.653	6.660	6.630	6.657	86,834	-0.01(-0.22%)
Apr 07, 2006	6.694	6.694	6.645	6.671	101,038	-0.03(-0.50%)
Apr 06, 2006	6.705	6.720	6.698	6.705	121,139	-0.01(-0.11%)
Apr 05, 2006	6.698	6.716	6.698	6.713	138,291	+0.01(+0.22%)
Apr 04, 2006	6.698	6.705	6.675	6.698	135,343	+0.00(+0.06%)
Apr 03, 2006	6.683	6.694	6.657	6.694	204,221	+0.02(+0.28%)
Mar 31, 2006	6.679	6.679	6.652	6.675	184,924	+0.01(+0.11%)
Mar 30, 2006	6.671	6.675	6.653	6.668	310,084	+0.00(+0.06%)
Mar 29, 2006	6.634	6.668	6.634	6.664	187,069	+0.00(+0.00%)
Mar 28, 2006	6.686	6.686	6.634	6.664	154,372	-0.01(-0.22%)
Mar 27, 2006	6.705	6.705	6.649	6.679	158,392	-0.02(-0.33%)
Mar 24, 2006	6.690	6.701	6.679	6.701	101,574	+0.01(+0.11%)
Mar 23, 2006	6.671	6.701	6.671	6.694	129,179	+0.00(+0.00%)
Mar 22, 2006	6.623	6.694	6.623	6.694	265,327	+0.05(+0.79%)
Mar 21, 2006	6.660	6.660	6.642	6.642	106,130	-0.01(-0.11%)
Mar 20, 2006	6.649	6.668	6.627	6.649	297,488	+0.01(+0.11%)
Mar 17, 2006	6.642	6.649	6.618	6.642	271,491	+0.01(+0.23%)
Mar 16, 2006	6.604	6.634	6.604	6.627	86,834	+0.01(+0.11%)
Mar 15, 2006	6.608	6.623	6.601	6.619	88,174	-0.00(-0.06%)
Mar 14, 2006	6.604	6.627	6.597	6.623	128,107	+0.01(+0.11%)
Mar 13, 2006	6.597	6.629	6.597	6.615	164,556	+0.01(+0.17%)
Mar 10, 2006	6.627	6.642	6.601	6.604	144,991	-0.04(-0.67%)
Mar 09, 2006	6.627	6.653	6.608	6.649	258,090	+0.03(+0.51%)
Mar 08, 2006	6.601	6.615	6.589	6.615	132,931	+0.02(+0.34%)
Mar 07, 2006	6.623	6.630	6.574	6.593	124,891	-0.04(-0.56%)
Mar 06, 2006	6.664	6.671	6.630	6.630	227,538	-0.02(-0.34%)
Mar 03, 2006	6.679	6.690	6.647	6.653	186,265	-0.03(-0.50%)
Mar 02, 2006	6.653	6.690	6.649	6.686	182,512	+0.03(+0.50%)
Mar 01, 2006	6.638	6.653	6.627	6.653	198,057	+0.01(+0.11%)
Feb 28, 2006	6.630	6.645	6.612	6.645	199,665	+0.01(+0.23%)
Feb 27, 2006	6.601	6.630	6.597	6.630	150,888	+0.01(+0.17%)
Feb 24, 2006	6.601	6.630	6.589	6.619	245,762	+0.02(+0.28%)
Feb 23, 2006	6.612	6.615	6.586	6.601	177,420	-0.00(-0.06%)
Feb 22, 2006	6.582	6.608	6.574	6.604	156,516	+0.01(+0.17%)
Feb 21, 2006	6.597	6.601	6.571	6.593	128,643	+0.00(+0.06%)
Feb 17, 2006	6.589	6.589	6.556	6.589	96,750	+0.02(+0.28%)
Feb 16, 2006	6.571	6.599	6.567	6.571	115,511	-0.01(-0.23%)
Feb 15, 2006	6.574	6.593	6.567	6.586	186,533	+0.01(+0.17%)
Feb 14, 2006	6.541	6.586	6.537	6.574	121,407	+0.02(+0.34%)
Feb 13, 2006	6.545	6.560	6.541	6.552	132,663	+0.00(+0.06%)
Feb 10, 2006	6.541	6.556	6.533	6.548	84,422	-0.05(-0.79%)
Feb 09, 2006	6.601	6.619	6.582	6.601	348,677	-0.01(-0.11%)
Feb 08, 2006	6.612	6.619	6.597	6.608	125,427	+0.00(+0.06%)
Feb 07, 2006	6.604	6.627	6.601	6.604	165,360	-0.03(-0.39%)
Feb 06, 2006	6.619	6.630	6.597	6.630	141,239	+0.01(+0.17%)
Feb 03, 2006	6.604	6.619	6.578	6.619	95,142	+0.01(+0.23%)
Feb 02, 2006	6.589	6.612	6.571	6.604	135,611	-0.00(-0.06%)

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.