Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.605	6.654	6.475	6.499	15,840,529	-0.12(-1.87%)
Apr 27, 2006	6.512	6.673	6.456	6.623	27,788,246	+0.04(+0.66%)
Apr 26, 2006	6.716	6.747	6.555	6.580	25,697,202	+0.09(+1.43%)
Apr 25, 2006	6.611	6.642	6.468	6.487	19,838,150	-0.14(-2.06%)
Apr 24, 2006	6.667	6.673	6.530	6.623	17,559,578	-0.07(-1.11%)
Apr 21, 2006	6.803	6.822	6.661	6.698	14,951,093	-0.05(-0.74%)
Apr 20, 2006	6.785	6.822	6.747	6.747	12,970,665	+0.02(+0.28%)
Apr 19, 2006	6.766	6.822	6.716	6.729	11,272,901	-0.04(-0.55%)
Apr 18, 2006	6.667	6.772	6.630	6.766	10,240,923	+0.13(+1.96%)
Apr 17, 2006	6.617	6.723	6.568	6.636	13,461,660	+0.09(+1.42%)
Apr 13, 2006	6.444	6.630	6.475	6.543	8,642,487	+0.10(+1.54%)
Apr 12, 2006	6.419	6.512	6.400	6.444	9,460,813	+0.11(+1.76%)
Apr 11, 2006	6.468	6.512	6.313	6.332	13,693,855	-0.16(-2.48%)
Apr 10, 2006	6.512	6.543	6.444	6.493	12,808,128	+0.02(+0.38%)
Apr 07, 2006	6.574	6.636	6.437	6.468	12,675,422	-0.07(-1.14%)
Apr 06, 2006	6.537	6.561	6.475	6.543	11,936,269	+0.04(+0.67%)
Apr 05, 2006	6.425	6.512	6.400	6.499	9,178,632	+0.07(+1.16%)
Apr 04, 2006	6.357	6.425	6.338	6.425	10,777,713	+0.02(+0.39%)
Apr 03, 2006	6.313	6.444	6.307	6.400	13,198,022	+0.16(+2.58%)
Mar 31, 2006	6.276	6.369	6.226	6.239	10,379,595	+0.01(+0.10%)
Mar 30, 2006	6.171	6.264	6.146	6.233	13,338,468	+0.11(+1.82%)
Mar 29, 2006	5.985	6.158	5.985	6.121	13,427,476	+0.19(+3.24%)
Mar 28, 2006	5.985	6.034	5.885	5.929	12,733,955	-0.04(-0.73%)
Mar 27, 2006	6.016	6.047	5.954	5.972	8,801,476	+0.00(+0.00%)
Mar 24, 2006	5.904	5.997	5.898	5.972	6,768,642	+0.08(+1.37%)
Mar 23, 2006	5.892	5.929	5.861	5.892	8,071,191	+0.00(+0.00%)
Mar 22, 2006	5.823	5.935	5.823	5.892	11,512,352	+0.01(+0.11%)
Mar 21, 2006	5.898	5.985	5.879	5.885	9,535,470	+0.01(+0.11%)
Mar 20, 2006	6.003	6.003	5.861	5.879	14,426,881	-0.06(-1.04%)
Mar 17, 2006	5.941	6.096	5.904	5.941	14,120,029	-0.01(-0.21%)
Mar 16, 2006	6.121	6.121	5.947	5.954	15,630,586	-0.22(-3.52%)
Mar 15, 2006	6.121	6.177	6.059	6.171	13,230,916	+0.11(+1.74%)
Mar 14, 2006	5.916	6.071	5.898	6.065	10,114,345	+0.11(+1.77%)
Mar 13, 2006	6.016	6.115	5.941	5.960	13,249,621	-0.02(-0.31%)
Mar 10, 2006	5.954	6.003	5.916	5.978	15,403,229	+0.15(+2.55%)
Mar 09, 2006	5.885	6.022	5.811	5.830	17,476,052	+0.01(+0.11%)
Mar 08, 2006	5.830	5.879	5.774	5.823	17,074,710	-0.04(-0.63%)
Mar 07, 2006	5.972	6.009	5.769	5.861	19,972,146	-0.17(-2.78%)
Mar 06, 2006	6.065	6.140	5.960	6.028	10,398,139	-0.05(-0.82%)
Mar 03, 2006	6.164	6.195	6.078	6.078	14,610,057	-0.09(-1.51%)
Mar 02, 2006	6.233	6.258	6.152	6.171	18,682,820	-0.06(-1.00%)
Mar 01, 2006	6.071	6.245	6.071	6.233	14,706,966	+0.20(+3.29%)
Feb 28, 2006	6.214	6.226	6.016	6.034	15,939,534	-0.18(-2.89%)
Feb 27, 2006	6.177	6.245	6.140	6.214	9,656,244	+0.08(+1.31%)
Feb 24, 2006	6.133	6.158	6.090	6.133	10,947,667	+0.00(+0.00%)
Feb 23, 2006	6.078	6.171	6.059	6.133	17,626,010	-0.01(-0.10%)
Feb 22, 2006	6.233	6.233	6.053	6.140	23,186,112	-0.12(-1.88%)
Feb 21, 2006	6.282	6.301	6.183	6.258	18,597,844	+0.07(+1.10%)
Feb 17, 2006	6.375	6.499	6.158	6.189	7,826,258	-0.11(-1.77%)
Feb 16, 2006	6.264	6.326	6.233	6.301	10,795,772	+0.09(+1.50%)
Feb 15, 2006	6.574	6.574	6.158	6.208	13,479,881	-0.03(-0.50%)
Feb 14, 2006	6.220	6.276	6.146	6.239	24,447,864	+0.08(+1.31%)
Feb 13, 2006	6.326	6.326	6.152	6.158	13,510,840	-0.20(-3.12%)
Feb 10, 2006	6.431	6.431	6.239	6.357	22,882,000	-0.07(-1.16%)
Feb 09, 2006	6.481	6.543	6.406	6.431	17,406,876	-0.05(-0.77%)
Feb 08, 2006	6.419	6.506	6.363	6.481	11,118,427	+0.02(+0.38%)
Feb 07, 2006	6.530	6.530	6.431	6.456	14,719,221	-0.07(-1.14%)
Feb 06, 2006	6.450	6.537	6.406	6.530	12,214,257	+0.16(+2.43%)
Feb 03, 2006	6.251	6.431	6.251	6.375	13,203,988	-0.07(-1.15%)
Feb 02, 2006	6.599	6.630	6.388	6.450	20,945,108	-0.18(-2.71%)

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.