Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.730	5.773	5.714	5.739	315,183	+0.01(+0.16%)
Apr 27, 2006	5.708	5.767	5.680	5.730	361,505	+0.02(+0.38%)
Apr 26, 2006	5.727	5.745	5.680	5.708	386,447	-0.03(-0.48%)
Apr 25, 2006	5.788	5.794	5.702	5.736	417,221	-0.04(-0.69%)
Apr 24, 2006	5.835	5.835	5.761	5.776	383,856	-0.06(-1.11%)
Apr 21, 2006	5.875	5.896	5.822	5.841	262,382	-0.04(-0.68%)
Apr 20, 2006	5.856	5.881	5.856	5.881	281,494	+0.02(+0.32%)
Apr 19, 2006	5.835	5.893	5.835	5.862	252,988	-0.04(-0.68%)
Apr 18, 2006	5.878	5.918	5.853	5.903	281,170	+0.04(+0.63%)
Apr 17, 2006	6.020	6.020	5.825	5.865	305,141	-0.14(-2.26%)
Apr 13, 2006	5.989	6.010	5.961	6.001	166,175	+0.01(+0.21%)
Apr 12, 2006	6.023	6.051	5.974	5.989	214,441	-0.05(-0.77%)
Apr 11, 2006	6.054	6.054	6.023	6.035	236,468	-0.02(-0.31%)
Apr 10, 2006	6.023	6.054	6.020	6.054	208,610	+0.05(+0.77%)
Apr 07, 2006	6.020	6.045	5.992	6.007	216,708	-0.04(-0.71%)
Apr 06, 2006	6.051	6.082	6.026	6.051	181,724	+0.00(+0.00%)
Apr 05, 2006	6.001	6.060	6.001	6.051	204,399	+0.02(+0.36%)
Apr 04, 2006	6.051	6.082	6.011	6.029	222,215	-0.02(-0.26%)
Apr 03, 2006	6.060	6.168	6.020	6.045	387,095	-0.02(-0.31%)
Mar 31, 2006	6.082	6.091	6.038	6.063	299,958	+0.03(+0.46%)
Mar 30, 2006	5.989	6.057	5.989	6.035	331,055	+0.05(+0.77%)
Mar 29, 2006	5.943	6.017	5.924	5.989	233,877	+0.06(+1.09%)
Mar 28, 2006	6.017	6.029	5.924	5.924	366,040	-0.06(-1.08%)
Mar 27, 2006	6.045	6.057	5.977	5.989	317,450	-0.05(-0.77%)
Mar 24, 2006	6.097	6.103	6.026	6.035	292,184	-0.03(-0.51%)
Mar 23, 2006	6.082	6.106	6.054	6.066	208,610	-0.02(-0.25%)
Mar 22, 2006	6.017	6.082	5.998	6.082	252,341	+0.02(+0.25%)
Mar 21, 2006	6.106	6.106	6.038	6.066	294,127	-0.02(-0.35%)
Mar 20, 2006	6.100	6.125	6.072	6.088	246,510	-0.01(-0.15%)
Mar 17, 2006	6.091	6.143	6.069	6.097	290,888	-0.01(-0.15%)
Mar 16, 2006	6.075	6.131	6.072	6.106	293,804	+0.03(+0.56%)
Mar 15, 2006	6.057	6.072	6.026	6.072	263,678	+0.03(+0.46%)
Mar 14, 2006	6.004	6.045	5.992	6.045	301,902	+0.02(+0.36%)
Mar 13, 2006	6.041	6.063	6.011	6.023	316,803	-0.01(-0.20%)
Mar 10, 2006	6.048	6.048	6.004	6.035	211,849	+0.03(+0.51%)
Mar 09, 2006	6.023	6.045	5.983	6.004	245,214	+0.01(+0.21%)
Mar 08, 2006	6.048	6.051	5.992	5.992	258,819	-0.05(-0.82%)
Mar 07, 2006	6.017	6.066	6.017	6.041	269,185	+0.04(+0.72%)
Mar 06, 2006	6.088	6.097	5.995	5.998	210,554	-0.07(-1.22%)
Mar 03, 2006	6.057	6.091	6.029	6.072	338,506	+0.02(+0.25%)
Mar 02, 2006	6.060	6.082	6.048	6.057	235,496	-0.02(-0.36%)
Mar 01, 2006	6.051	6.112	6.038	6.078	376,729	+0.03(+0.46%)
Feb 28, 2006	6.066	6.097	6.026	6.051	337,858	-0.02(-0.25%)
Feb 27, 2006	6.045	6.082	6.038	6.066	298,662	+0.03(+0.46%)
Feb 24, 2006	6.004	6.048	5.995	6.038	344,013	+0.03(+0.57%)
Feb 23, 2006	6.023	6.032	5.949	6.004	408,151	-0.01(-0.10%)
Feb 22, 2006	6.075	6.082	5.995	6.011	395,517	-0.04(-0.66%)
Feb 21, 2006	5.943	6.051	5.943	6.051	434,713	+0.04(+0.62%)
Feb 17, 2006	5.992	6.045	5.961	6.014	488,485	-0.03(-0.56%)
Feb 16, 2006	6.026	6.082	6.001	6.048	325,549	-0.00(-0.05%)
Feb 15, 2006	6.032	6.097	6.020	6.051	282,142	+0.05(+0.82%)
Feb 14, 2006	6.035	6.035	5.949	6.001	345,632	-0.02(-0.31%)
Feb 13, 2006	6.103	6.112	5.998	6.020	377,377	-0.06(-1.02%)
Feb 10, 2006	6.032	6.082	6.029	6.082	223,835	+0.03(+0.56%)
Feb 09, 2006	6.051	6.109	6.035	6.048	241,003	+0.01(+0.20%)
Feb 08, 2006	6.032	6.094	6.020	6.035	303,521	-0.00(-0.05%)
Feb 07, 2006	6.032	6.094	6.029	6.038	257,847	-0.00(-0.05%)
Feb 06, 2006	6.026	6.063	6.017	6.041	235,172	+0.00(+0.05%)
Feb 03, 2006	6.026	6.075	6.020	6.038	181,076	-0.01(-0.20%)
Feb 02, 2006	6.032	6.051	5.992	6.051	229,666	+0.03(+0.51%)

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.