Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.246	6.333	6.246	6.317	106,417	+0.09(+1.40%)
May 30, 2006	6.246	6.263	6.230	6.230	49,330	-0.02(-0.26%)
May 26, 2006	6.253	6.301	6.243	6.246	60,499	+0.01(+0.21%)
May 25, 2006	6.237	6.272	6.230	6.234	37,541	-0.02(-0.26%)
May 24, 2006	6.237	6.282	6.234	6.250	60,189	+0.03(+0.47%)
May 23, 2006	6.227	6.237	6.205	6.221	64,533	+0.02(+0.31%)
May 22, 2006	6.221	6.250	6.195	6.201	42,505	-0.04(-0.62%)
May 19, 2006	6.263	6.263	6.240	6.240	32,266	+0.02(+0.31%)
May 18, 2006	6.259	6.259	6.208	6.221	80,976	+0.01(+0.10%)
May 17, 2006	6.269	6.269	6.214	6.214	51,502	-0.02(-0.36%)
May 16, 2006	6.288	6.288	6.234	6.237	57,087	+0.00(+0.05%)
May 15, 2006	6.285	6.285	6.234	6.234	45,917	+0.01(+0.10%)
May 12, 2006	6.285	6.285	6.205	6.227	39,712	-0.02(-0.36%)
May 11, 2006	6.263	6.263	6.250	6.250	54,605	-0.02(-0.26%)
May 10, 2006	6.259	6.266	6.237	6.266	43,435	+0.03(+0.47%)
May 09, 2006	6.221	6.246	6.214	6.237	40,953	-0.03(-0.51%)
May 08, 2006	6.240	6.269	6.201	6.269	45,297	+0.05(+0.78%)
May 05, 2006	6.237	6.237	6.205	6.221	28,543	+0.01(+0.16%)
May 04, 2006	6.214	6.234	6.208	6.211	36,299	-0.03(-0.41%)
May 03, 2006	6.295	6.295	6.237	6.237	46,848	-0.02(-0.36%)
May 02, 2006	6.292	6.292	6.259	6.259	53,364	-0.01(-0.10%)
May 01, 2006	6.308	6.327	6.266	6.266	92,766	-0.00(-0.05%)
Apr 28, 2006	6.237	6.304	6.221	6.269	116,656	+0.06(+0.99%)
Apr 27, 2006	6.221	6.221	6.185	6.208	83,148	+0.05(+0.73%)
Apr 26, 2006	6.188	6.195	6.163	6.163	50,882	-0.01(-0.16%)
Apr 25, 2006	6.333	6.359	6.172	6.172	76,012	-0.11(-1.79%)
Apr 24, 2006	6.259	6.301	6.237	6.285	54,915	+0.05(+0.83%)
Apr 21, 2006	6.217	6.259	6.217	6.234	80,046	+0.02(+0.36%)
Apr 20, 2006	6.240	6.259	6.211	6.211	30,715	+0.00(+0.05%)
Apr 19, 2006	6.253	6.263	6.208	6.208	76,633	-0.03(-0.52%)
Apr 18, 2006	6.195	6.253	6.188	6.240	79,735	+0.05(+0.73%)
Apr 17, 2006	6.156	6.198	6.147	6.195	93,697	+0.05(+0.89%)
Apr 13, 2006	6.156	6.185	6.140	6.140	39,402	-0.02(-0.26%)
Apr 12, 2006	6.188	6.208	6.140	6.156	78,184	-0.03(-0.52%)
Apr 11, 2006	6.269	6.272	6.188	6.188	69,187	-0.08(-1.29%)
Apr 10, 2006	6.350	6.350	6.269	6.269	49,020	-0.08(-1.27%)
Apr 07, 2006	6.369	6.369	6.350	6.350	34,128	-0.03(-0.40%)
Apr 06, 2006	6.382	6.404	6.366	6.375	102,694	-0.01(-0.15%)
Apr 05, 2006	6.420	6.420	6.382	6.385	34,748	-0.02(-0.30%)
Apr 04, 2006	6.382	6.414	6.366	6.404	78,184	+0.02(+0.30%)
Apr 03, 2006	6.382	6.443	6.382	6.385	35,058	+0.00(+0.00%)
Mar 31, 2006	6.414	6.446	6.372	6.385	56,156	+0.00(+0.00%)
Mar 30, 2006	6.401	6.424	6.382	6.385	98,661	-0.03(-0.45%)
Mar 29, 2006	6.462	6.462	6.414	6.414	106,107	-0.05(-0.80%)
Mar 28, 2006	6.533	6.533	6.462	6.466	129,687	-0.06(-0.94%)
Mar 27, 2006	6.504	6.575	6.504	6.527	79,425	+0.02(+0.25%)
Mar 24, 2006	6.504	6.524	6.466	6.511	98,351	-0.00(-0.05%)
Mar 23, 2006	6.527	6.527	6.495	6.514	60,189	+0.02(+0.30%)
Mar 22, 2006	6.443	6.508	6.430	6.495	171,882	+0.03(+0.50%)
Mar 21, 2006	6.450	6.491	6.450	6.462	43,435	+0.00(+0.00%)
Mar 20, 2006	6.420	6.462	6.420	6.462	46,228	+0.04(+0.65%)
Mar 17, 2006	6.456	6.466	6.420	6.420	59,879	-0.03(-0.40%)
Mar 16, 2006	6.417	6.479	6.417	6.446	50,882	+0.03(+0.45%)
Mar 15, 2006	6.414	6.443	6.395	6.417	57,707	+0.03(+0.45%)
Mar 14, 2006	6.366	6.404	6.353	6.388	60,189	+0.00(+0.05%)
Mar 13, 2006	6.366	6.414	6.366	6.385	52,123	+0.02(+0.30%)
Mar 10, 2006	6.404	6.414	6.366	6.366	85,010	-0.02(-0.25%)
Mar 09, 2006	6.385	6.446	6.382	6.382	136,202	-0.02(-0.30%)
Mar 08, 2006	6.450	6.450	6.398	6.401	270,853	-0.06(-0.90%)
Mar 07, 2006	6.514	6.514	6.388	6.459	301,258	-0.13(-2.00%)
Mar 06, 2006	6.688	6.733	6.591	6.591	130,617	-0.11(-1.68%)
Mar 03, 2006	6.698	6.727	6.698	6.704	47,158	-0.01(-0.10%)
Mar 02, 2006	6.688	6.717	6.688	6.711	45,917	+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.