Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.211	6.298	6.211	6.282	107,017	+0.09(+1.40%)
May 30, 2006	6.211	6.228	6.195	6.195	49,608	-0.02(-0.26%)
May 26, 2006	6.218	6.266	6.208	6.211	60,840	+0.01(+0.21%)
May 25, 2006	6.202	6.237	6.195	6.199	37,752	-0.02(-0.26%)
May 24, 2006	6.202	6.247	6.199	6.215	60,528	+0.03(+0.47%)
May 23, 2006	6.192	6.202	6.170	6.186	64,896	+0.02(+0.31%)
May 22, 2006	6.186	6.215	6.160	6.167	42,744	-0.04(-0.62%)
May 19, 2006	6.228	6.228	6.205	6.205	32,448	+0.02(+0.31%)
May 18, 2006	6.224	6.224	6.173	6.186	81,432	+0.01(+0.10%)
May 17, 2006	6.234	6.234	6.179	6.179	51,792	-0.02(-0.36%)
May 16, 2006	6.253	6.253	6.199	6.202	57,408	+0.00(+0.05%)
May 15, 2006	6.250	6.250	6.199	6.199	46,176	+0.01(+0.10%)
May 12, 2006	6.250	6.250	6.170	6.192	39,936	-0.02(-0.36%)
May 11, 2006	6.228	6.228	6.215	6.215	54,912	-0.02(-0.26%)
May 10, 2006	6.224	6.231	6.202	6.231	43,680	+0.03(+0.47%)
May 09, 2006	6.186	6.211	6.179	6.202	41,184	-0.03(-0.51%)
May 08, 2006	6.205	6.234	6.167	6.234	45,552	+0.05(+0.78%)
May 05, 2006	6.202	6.202	6.170	6.186	28,704	+0.01(+0.16%)
May 04, 2006	6.179	6.199	6.173	6.176	36,504	-0.03(-0.41%)
May 03, 2006	6.260	6.260	6.202	6.202	47,112	-0.02(-0.36%)
May 02, 2006	6.256	6.256	6.224	6.224	53,664	-0.01(-0.10%)
May 01, 2006	6.272	6.292	6.231	6.231	93,288	-0.00(-0.05%)
Apr 28, 2006	6.202	6.269	6.186	6.234	117,313	+0.06(+0.99%)
Apr 27, 2006	6.186	6.186	6.151	6.173	83,616	+0.04(+0.73%)
Apr 26, 2006	6.154	6.160	6.128	6.128	51,168	-0.01(-0.16%)
Apr 25, 2006	6.298	6.324	6.138	6.138	76,440	-0.11(-1.79%)
Apr 24, 2006	6.224	6.266	6.202	6.250	55,224	+0.05(+0.83%)
Apr 21, 2006	6.183	6.224	6.183	6.199	80,496	+0.02(+0.36%)
Apr 20, 2006	6.205	6.224	6.176	6.176	30,888	+0.00(+0.05%)
Apr 19, 2006	6.218	6.228	6.173	6.173	77,064	-0.03(-0.52%)
Apr 18, 2006	6.160	6.218	6.154	6.205	80,184	+0.04(+0.73%)
Apr 17, 2006	6.122	6.163	6.112	6.160	94,224	+0.05(+0.89%)
Apr 13, 2006	6.122	6.150	6.106	6.106	39,624	-0.02(-0.26%)
Apr 12, 2006	6.154	6.173	6.106	6.122	78,624	-0.03(-0.52%)
Apr 11, 2006	6.234	6.237	6.154	6.154	69,576	-0.08(-1.29%)
Apr 10, 2006	6.314	6.314	6.234	6.234	49,296	-0.08(-1.27%)
Apr 07, 2006	6.333	6.333	6.314	6.314	34,320	-0.03(-0.40%)
Apr 06, 2006	6.346	6.368	6.330	6.340	103,273	-0.01(-0.15%)
Apr 05, 2006	6.385	6.385	6.346	6.349	34,944	-0.02(-0.30%)
Apr 04, 2006	6.346	6.378	6.330	6.369	78,624	+0.02(+0.30%)
Apr 03, 2006	6.346	6.407	6.346	6.349	35,256	+0.00(+0.00%)
Mar 31, 2006	6.378	6.410	6.336	6.349	56,472	+0.00(+0.00%)
Mar 30, 2006	6.365	6.388	6.346	6.349	99,217	-0.03(-0.45%)
Mar 29, 2006	6.426	6.426	6.378	6.378	106,705	-0.05(-0.80%)
Mar 28, 2006	6.497	6.497	6.426	6.429	130,417	-0.06(-0.94%)
Mar 27, 2006	6.468	6.538	6.468	6.490	79,872	+0.02(+0.25%)
Mar 24, 2006	6.468	6.487	6.429	6.474	98,905	-0.00(-0.05%)
Mar 23, 2006	6.490	6.490	6.458	6.478	60,528	+0.02(+0.30%)
Mar 22, 2006	6.407	6.471	6.394	6.458	172,849	+0.03(+0.50%)
Mar 21, 2006	6.413	6.455	6.413	6.426	43,680	+0.00(+0.00%)
Mar 20, 2006	6.385	6.426	6.385	6.426	46,488	+0.04(+0.65%)
Mar 17, 2006	6.420	6.429	6.385	6.385	60,216	-0.03(-0.40%)
Mar 16, 2006	6.381	6.442	6.381	6.410	51,168	+0.03(+0.45%)
Mar 15, 2006	6.378	6.407	6.359	6.381	58,032	+0.03(+0.45%)
Mar 14, 2006	6.330	6.369	6.317	6.353	60,528	+0.00(+0.05%)
Mar 13, 2006	6.330	6.378	6.330	6.349	52,416	+0.02(+0.30%)
Mar 10, 2006	6.369	6.378	6.330	6.330	85,488	-0.02(-0.25%)
Mar 09, 2006	6.349	6.410	6.346	6.346	136,969	-0.02(-0.30%)
Mar 08, 2006	6.413	6.413	6.362	6.365	272,378	-0.06(-0.90%)
Mar 07, 2006	6.478	6.478	6.353	6.423	302,955	-0.13(-2.00%)
Mar 06, 2006	6.651	6.695	6.554	6.554	131,353	-0.11(-1.68%)
Mar 03, 2006	6.660	6.689	6.660	6.667	47,424	-0.01(-0.10%)
Mar 02, 2006	6.651	6.679	6.651	6.673	46,176	+0.02(+0.29%)

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.