Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.470	6.470	6.418	6.431	24,739	+0.00(+0.00%)
Apr 27, 2006	6.427	6.453	6.397	6.431	102,692	-0.01(-0.20%)
Apr 26, 2006	6.448	6.453	6.406	6.444	57,881	-0.00(-0.00%)
Apr 25, 2006	6.427	6.465	6.415	6.444	26,139	+0.01(+0.13%)
Apr 24, 2006	6.406	6.436	6.397	6.436	49,946	+0.00(+0.00%)
Apr 21, 2006	6.388	6.448	6.388	6.436	60,682	+0.04(+0.67%)
Apr 20, 2006	6.427	6.440	6.393	6.393	38,276	-0.02(-0.27%)
Apr 19, 2006	6.444	6.444	6.410	6.410	48,545	-0.03(-0.53%)
Apr 18, 2006	6.418	6.448	6.367	6.444	76,786	+0.06(+0.87%)
Apr 17, 2006	6.418	6.431	6.363	6.388	67,917	-0.00(-0.07%)
Apr 13, 2006	6.406	6.414	6.363	6.393	59,281	-0.01(-0.20%)
Apr 12, 2006	6.418	6.448	6.406	6.406	39,443	-0.03(-0.53%)
Apr 11, 2006	6.393	6.448	6.393	6.440	58,348	+0.06(+0.87%)
Apr 10, 2006	6.483	6.490	6.384	6.384	60,215	-0.07(-1.13%)
Apr 07, 2006	6.483	6.487	6.457	6.457	63,482	-0.03(-0.46%)
Apr 06, 2006	6.504	6.504	6.465	6.487	48,312	-0.03(-0.39%)
Apr 05, 2006	6.513	6.525	6.500	6.513	44,111	+0.03(+0.40%)
Apr 04, 2006	6.517	6.551	6.487	6.487	50,179	-0.00(-0.07%)
Apr 03, 2006	6.504	6.508	6.487	6.491	28,473	-0.00(-0.07%)
Mar 31, 2006	6.470	6.495	6.465	6.495	74,685	+0.01(+0.20%)
Mar 30, 2006	6.440	6.513	6.440	6.483	134,901	+0.01(+0.20%)
Mar 29, 2006	6.581	6.581	6.465	6.470	157,773	-0.11(-1.63%)
Mar 28, 2006	6.581	6.581	6.538	6.577	84,721	-0.00(-0.00%)
Mar 27, 2006	6.650	6.650	6.577	6.577	35,475	-0.06(-0.97%)
Mar 24, 2006	6.650	6.650	6.633	6.641	49,712	-0.03(-0.45%)
Mar 23, 2006	6.663	6.684	6.637	6.671	55,780	+0.03(+0.52%)
Mar 22, 2006	6.607	6.667	6.607	6.637	57,414	+0.00(+0.00%)
Mar 21, 2006	6.658	6.658	6.612	6.637	39,676	+0.00(+0.06%)
Mar 20, 2006	6.667	6.680	6.615	6.633	72,585	-0.04(-0.53%)
Mar 17, 2006	6.684	6.684	6.663	6.668	16,337	+0.01(+0.21%)
Mar 16, 2006	6.684	6.714	6.633	6.654	91,956	+0.02(+0.26%)
Mar 15, 2006	6.620	6.641	6.559	6.637	66,983	+0.06(+0.98%)
Mar 14, 2006	6.577	6.598	6.568	6.573	54,847	-0.03(-0.39%)
Mar 13, 2006	6.603	6.628	6.577	6.598	52,746	+0.00(+0.00%)
Mar 10, 2006	6.555	6.620	6.547	6.598	46,211	+0.06(+0.98%)
Mar 09, 2006	6.513	6.551	6.500	6.534	57,181	+0.01(+0.20%)
Mar 08, 2006	6.513	6.538	6.505	6.521	63,716	-0.02(-0.33%)
Mar 07, 2006	6.487	6.543	6.487	6.543	60,215	+0.03(+0.46%)
Mar 06, 2006	6.517	6.521	6.491	6.513	59,515	+0.00(+0.00%)
Mar 03, 2006	6.573	6.573	6.513	6.513	78,419	-0.00(-0.07%)
Mar 02, 2006	6.513	6.525	6.483	6.517	54,147	+0.00(+0.07%)
Mar 01, 2006	6.495	6.513	6.491	6.513	51,813	+0.02(+0.33%)
Feb 28, 2006	6.513	6.504	6.470	6.491	90,789	-0.02(-0.33%)
Feb 27, 2006	6.521	6.521	6.491	6.513	48,078	+0.00(+0.07%)
Feb 24, 2006	6.513	6.524	6.495	6.508	55,314	+0.00(+0.00%)
Feb 23, 2006	6.508	6.521	6.491	6.508	56,714	-0.00(-0.00%)
Feb 22, 2006	6.525	6.525	6.504	6.508	32,441	-0.01(-0.20%)
Feb 21, 2006	6.474	6.534	6.470	6.521	120,664	+0.02(+0.26%)
Feb 17, 2006	6.508	6.525	6.495	6.504	68,850	+0.00(+0.07%)
Feb 16, 2006	6.500	6.508	6.478	6.500	55,547	+0.00(+0.07%)
Feb 15, 2006	6.487	6.495	6.474	6.495	48,779	+0.02(+0.26%)
Feb 14, 2006	6.483	6.495	6.465	6.478	57,414	-0.01(-0.20%)
Feb 13, 2006	6.487	6.508	6.487	6.491	31,508	-0.01(-0.09%)
Feb 10, 2006	6.517	6.525	6.474	6.497	72,118	-0.03(-0.43%)
Feb 09, 2006	6.543	6.564	6.521	6.525	21,705	-0.01(-0.13%)
Feb 08, 2006	6.474	6.551	6.474	6.534	34,542	+0.02(+0.26%)
Feb 07, 2006	6.500	6.543	6.500	6.517	22,639	+0.02(+0.26%)
Feb 06, 2006	6.517	6.547	6.500	6.500	31,274	-0.03(-0.52%)
Feb 03, 2006	6.525	6.551	6.513	6.534	30,107	-0.01(-0.13%)
Feb 02, 2006	6.555	6.560	6.491	6.543	77,953	-0.03(-0.52%)

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.