Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.560	6.562	6.526	6.526	38,917	-0.01(-0.20%)
May 30, 2006	6.552	6.569	6.535	6.539	55,798	-0.01(-0.13%)
May 26, 2006	6.573	6.573	6.505	6.547	48,764	+0.01(+0.20%)
May 25, 2006	6.466	6.535	6.466	6.535	84,400	+0.06(+0.86%)
May 24, 2006	6.449	6.492	6.449	6.479	56,735	+0.03(+0.53%)
May 23, 2006	6.483	6.483	6.424	6.445	46,185	+0.00(+0.07%)
May 22, 2006	6.419	6.458	6.415	6.441	47,358	-0.01(-0.13%)
May 19, 2006	6.500	6.569	6.441	6.449	125,662	+0.01(+0.13%)
May 18, 2006	6.483	6.513	6.419	6.441	107,844	+0.01(+0.13%)
May 17, 2006	6.496	6.496	6.411	6.432	69,161	-0.05(-0.72%)
May 16, 2006	6.488	6.522	6.471	6.479	52,281	-0.01(-0.13%)
May 15, 2006	6.449	6.488	6.419	6.488	53,453	+0.06(+1.00%)
May 12, 2006	6.454	6.458	6.402	6.424	95,653	-0.01(-0.13%)
May 11, 2006	6.462	6.462	6.398	6.432	85,338	+0.03(+0.40%)
May 10, 2006	6.436	6.462	6.390	6.407	97,060	-0.02(-0.33%)
May 09, 2006	6.424	6.590	6.424	6.428	110,189	+0.03(+0.47%)
May 08, 2006	6.394	6.411	6.368	6.398	63,534	+0.00(+0.07%)
May 05, 2006	6.355	6.398	6.343	6.394	115,816	+0.03(+0.54%)
May 04, 2006	6.351	6.377	6.313	6.360	97,763	-0.01(-0.13%)
May 03, 2006	6.360	6.394	6.360	6.368	72,912	-0.02(-0.33%)
May 02, 2006	6.424	6.445	6.390	6.390	61,190	-0.01(-0.13%)
May 01, 2006	6.411	6.419	6.398	6.398	17,348	-0.00(-0.07%)
Apr 28, 2006	6.441	6.441	6.390	6.402	24,851	+0.00(+0.00%)
Apr 27, 2006	6.398	6.424	6.368	6.402	103,156	-0.01(-0.20%)
Apr 26, 2006	6.419	6.424	6.377	6.415	58,142	-0.00(-0.00%)
Apr 25, 2006	6.398	6.436	6.386	6.415	26,257	+0.01(+0.13%)
Apr 24, 2006	6.377	6.407	6.368	6.407	50,171	+0.00(+0.00%)
Apr 21, 2006	6.360	6.419	6.360	6.407	60,955	+0.04(+0.67%)
Apr 20, 2006	6.398	6.411	6.364	6.364	38,449	-0.02(-0.27%)
Apr 19, 2006	6.415	6.415	6.381	6.381	48,764	-0.03(-0.53%)
Apr 18, 2006	6.390	6.419	6.338	6.415	77,132	+0.06(+0.87%)
Apr 17, 2006	6.390	6.402	6.334	6.360	68,223	-0.00(-0.07%)
Apr 13, 2006	6.377	6.385	6.334	6.364	59,549	-0.01(-0.20%)
Apr 12, 2006	6.390	6.419	6.377	6.377	39,621	-0.03(-0.53%)
Apr 11, 2006	6.364	6.419	6.364	6.411	58,611	+0.06(+0.87%)
Apr 10, 2006	6.454	6.461	6.355	6.355	60,486	-0.07(-1.13%)
Apr 07, 2006	6.454	6.458	6.428	6.428	63,769	-0.03(-0.46%)
Apr 06, 2006	6.475	6.475	6.436	6.458	48,530	-0.03(-0.39%)
Apr 05, 2006	6.483	6.496	6.471	6.483	44,310	+0.03(+0.40%)
Apr 04, 2006	6.488	6.522	6.458	6.458	50,405	-0.00(-0.07%)
Apr 03, 2006	6.475	6.479	6.458	6.462	28,602	-0.00(-0.07%)
Mar 31, 2006	6.441	6.466	6.436	6.466	75,022	+0.01(+0.20%)
Mar 30, 2006	6.411	6.483	6.411	6.454	135,509	+0.01(+0.20%)
Mar 29, 2006	6.552	6.552	6.436	6.441	158,485	-0.11(-1.63%)
Mar 28, 2006	6.552	6.552	6.509	6.547	85,103	-0.00(-0.00%)
Mar 27, 2006	6.620	6.620	6.547	6.547	35,635	-0.06(-0.97%)
Mar 24, 2006	6.620	6.620	6.603	6.611	49,936	-0.03(-0.45%)
Mar 23, 2006	6.633	6.654	6.607	6.641	56,032	+0.03(+0.52%)
Mar 22, 2006	6.577	6.637	6.577	6.607	57,673	+0.00(+0.00%)
Mar 21, 2006	6.628	6.628	6.583	6.607	39,855	+0.00(+0.06%)
Mar 20, 2006	6.637	6.650	6.586	6.603	72,912	-0.03(-0.53%)
Mar 17, 2006	6.654	6.654	6.633	6.638	16,411	+0.01(+0.21%)
Mar 16, 2006	6.654	6.684	6.603	6.624	92,371	+0.02(+0.26%)
Mar 15, 2006	6.590	6.611	6.529	6.607	67,285	+0.06(+0.98%)
Mar 14, 2006	6.547	6.569	6.539	6.543	55,094	-0.03(-0.39%)
Mar 13, 2006	6.573	6.599	6.547	6.569	52,984	+0.00(+0.00%)
Mar 10, 2006	6.526	6.590	6.518	6.569	46,420	+0.06(+0.98%)
Mar 09, 2006	6.483	6.522	6.471	6.505	57,439	+0.01(+0.20%)
Mar 08, 2006	6.483	6.509	6.475	6.492	64,003	-0.02(-0.33%)
Mar 07, 2006	6.458	6.513	6.458	6.513	60,486	+0.03(+0.46%)
Mar 06, 2006	6.488	6.492	6.462	6.483	59,783	+0.00(+0.00%)
Mar 03, 2006	6.543	6.543	6.483	6.483	78,773	-0.00(-0.07%)
Mar 02, 2006	6.483	6.496	6.454	6.488	54,391	+0.00(+0.07%)

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.