Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.441	6.441	6.389	6.402	24,851	+0.00(+0.00%)
Apr 27, 2006	6.398	6.424	6.368	6.402	103,158	-0.01(-0.20%)
Apr 26, 2006	6.419	6.424	6.377	6.415	58,143	-0.00(-0.00%)
Apr 25, 2006	6.398	6.436	6.386	6.415	26,258	+0.01(+0.13%)
Apr 24, 2006	6.377	6.406	6.368	6.406	50,172	+0.00(+0.00%)
Apr 21, 2006	6.360	6.419	6.360	6.406	60,957	+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	48,765	-0.03(-0.53%)
Apr 18, 2006	6.389	6.419	6.338	6.415	77,134	+0.06(+0.87%)
Apr 17, 2006	6.389	6.402	6.334	6.360	68,225	-0.00(-0.07%)
Apr 13, 2006	6.377	6.385	6.334	6.364	59,550	-0.01(-0.20%)
Apr 12, 2006	6.389	6.419	6.377	6.377	39,622	-0.03(-0.53%)
Apr 11, 2006	6.364	6.419	6.364	6.411	58,612	+0.06(+0.87%)
Apr 10, 2006	6.453	6.461	6.355	6.355	60,488	-0.07(-1.13%)
Apr 07, 2006	6.453	6.458	6.428	6.428	63,770	-0.03(-0.46%)
Apr 06, 2006	6.475	6.475	6.436	6.458	48,531	-0.03(-0.39%)
Apr 05, 2006	6.483	6.496	6.470	6.483	44,311	+0.03(+0.40%)
Apr 04, 2006	6.488	6.522	6.458	6.458	50,406	-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	75,024	+0.01(+0.20%)
Mar 30, 2006	6.411	6.483	6.411	6.453	135,512	+0.01(+0.20%)
Mar 29, 2006	6.551	6.551	6.436	6.441	158,488	-0.11(-1.63%)
Mar 28, 2006	6.551	6.551	6.509	6.547	85,105	-0.00(-0.00%)
Mar 27, 2006	6.620	6.620	6.547	6.547	35,636	-0.06(-0.97%)
Mar 24, 2006	6.620	6.620	6.603	6.611	49,937	-0.03(-0.45%)
Mar 23, 2006	6.633	6.654	6.607	6.641	56,033	+0.03(+0.52%)
Mar 22, 2006	6.577	6.637	6.577	6.607	57,674	+0.00(+0.00%)
Mar 21, 2006	6.628	6.628	6.582	6.607	39,856	+0.00(+0.06%)
Mar 20, 2006	6.637	6.650	6.586	6.603	72,914	-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	92,373	+0.02(+0.26%)
Mar 15, 2006	6.590	6.611	6.529	6.607	67,287	+0.06(+0.98%)
Mar 14, 2006	6.547	6.569	6.539	6.543	55,095	-0.03(-0.39%)
Mar 13, 2006	6.573	6.598	6.547	6.569	52,985	+0.00(+0.00%)
Mar 10, 2006	6.526	6.590	6.517	6.569	46,421	+0.06(+0.98%)
Mar 09, 2006	6.483	6.522	6.470	6.505	57,440	+0.01(+0.20%)
Mar 08, 2006	6.483	6.509	6.475	6.492	64,004	-0.02(-0.33%)
Mar 07, 2006	6.458	6.513	6.458	6.513	60,488	+0.03(+0.46%)
Mar 06, 2006	6.488	6.492	6.462	6.483	59,784	+0.00(+0.00%)
Mar 03, 2006	6.543	6.543	6.483	6.483	78,775	-0.00(-0.07%)
Mar 02, 2006	6.483	6.496	6.453	6.488	54,392	+0.00(+0.07%)
Mar 01, 2006	6.466	6.483	6.462	6.483	52,047	+0.02(+0.33%)
Feb 28, 2006	6.483	6.475	6.441	6.462	91,201	-0.02(-0.33%)
Feb 27, 2006	6.492	6.492	6.462	6.483	48,296	+0.00(+0.07%)
Feb 24, 2006	6.483	6.495	6.466	6.479	55,564	+0.00(+0.00%)
Feb 23, 2006	6.479	6.492	6.462	6.479	56,971	-0.00(-0.00%)
Feb 22, 2006	6.496	6.496	6.475	6.479	32,588	-0.01(-0.20%)
Feb 21, 2006	6.445	6.505	6.441	6.492	121,210	+0.02(+0.26%)
Feb 17, 2006	6.479	6.496	6.466	6.475	69,162	+0.00(+0.07%)
Feb 16, 2006	6.470	6.479	6.449	6.470	55,799	+0.00(+0.07%)
Feb 15, 2006	6.458	6.466	6.445	6.466	49,000	+0.02(+0.26%)
Feb 14, 2006	6.453	6.466	6.436	6.449	57,674	-0.01(-0.20%)
Feb 13, 2006	6.458	6.479	6.458	6.462	31,650	-0.01(-0.09%)
Feb 10, 2006	6.488	6.496	6.445	6.468	72,445	-0.03(-0.43%)
Feb 09, 2006	6.513	6.534	6.492	6.496	21,803	-0.01(-0.13%)
Feb 08, 2006	6.445	6.522	6.445	6.505	34,698	+0.02(+0.26%)
Feb 07, 2006	6.470	6.513	6.470	6.488	22,741	+0.02(+0.26%)
Feb 06, 2006	6.488	6.517	6.470	6.470	31,416	-0.03(-0.52%)
Feb 03, 2006	6.496	6.522	6.483	6.505	30,244	-0.01(-0.13%)
Feb 02, 2006	6.526	6.530	6.462	6.513	78,306	-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.