Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.559	6.567	6.526	6.563	281,097	+0.02(+0.28%)
Apr 27, 2006	6.526	6.544	6.507	6.544	209,413	+0.02(+0.29%)
Apr 26, 2006	6.529	6.544	6.503	6.526	282,171	+0.00(+0.00%)
Apr 25, 2006	6.537	6.548	6.511	6.526	378,556	-0.00(-0.06%)
Apr 24, 2006	6.537	6.555	6.514	6.529	332,646	-0.01(-0.17%)
Apr 21, 2006	6.541	6.570	6.541	6.541	318,685	-0.01(-0.17%)
Apr 20, 2006	6.563	6.574	6.514	6.552	342,042	-0.01(-0.17%)
Apr 19, 2006	6.593	6.596	6.533	6.563	470,107	-0.05(-0.79%)
Apr 18, 2006	6.578	6.622	6.578	6.615	411,310	+0.04(+0.62%)
Apr 17, 2006	6.608	6.619	6.559	6.574	284,051	-0.02(-0.34%)
Apr 13, 2006	6.604	6.615	6.567	6.596	309,825	-0.01(-0.11%)
Apr 12, 2006	6.608	6.619	6.574	6.604	310,362	-0.01(-0.23%)
Apr 11, 2006	6.660	6.667	6.600	6.619	335,062	-0.05(-0.73%)
Apr 10, 2006	6.686	6.708	6.656	6.667	245,658	-0.04(-0.56%)
Apr 07, 2006	6.723	6.738	6.690	6.704	199,211	-0.03(-0.44%)
Apr 06, 2006	6.749	6.764	6.719	6.734	231,697	-0.02(-0.33%)
Apr 05, 2006	6.775	6.798	6.757	6.757	256,934	-0.03(-0.44%)
Apr 04, 2006	6.779	6.790	6.753	6.786	197,063	+0.01(+0.22%)
Apr 03, 2006	6.742	6.798	6.738	6.771	383,388	+0.04(+0.55%)
Mar 31, 2006	6.742	6.771	6.727	6.734	373,454	+0.01(+0.22%)
Mar 30, 2006	6.719	6.734	6.704	6.719	256,129	+0.00(+0.00%)
Mar 29, 2006	6.701	6.719	6.682	6.719	239,752	+0.02(+0.28%)
Mar 28, 2006	6.723	6.742	6.682	6.701	420,438	-0.01(-0.11%)
Mar 27, 2006	6.742	6.749	6.671	6.708	265,526	-0.02(-0.33%)
Mar 24, 2006	6.712	6.731	6.704	6.731	217,199	+0.02(+0.33%)
Mar 23, 2006	6.731	6.753	6.678	6.708	379,629	-0.01(-0.22%)
Mar 22, 2006	6.742	6.742	6.682	6.723	438,963	-0.05(-0.72%)
Mar 21, 2006	6.801	6.812	6.764	6.771	306,066	-0.04(-0.60%)
Mar 20, 2006	6.798	6.812	6.775	6.812	329,424	+0.03(+0.38%)
Mar 17, 2006	6.749	6.794	6.749	6.786	266,331	+0.02(+0.28%)
Mar 16, 2006	6.723	6.768	6.723	6.768	256,666	+0.04(+0.66%)
Mar 15, 2006	6.723	6.738	6.701	6.723	256,934	-0.01(-0.22%)
Mar 14, 2006	6.723	6.738	6.704	6.738	264,183	+0.02(+0.33%)
Mar 13, 2006	6.656	6.716	6.656	6.716	247,001	+0.06(+0.95%)
Mar 10, 2006	6.697	6.708	6.637	6.652	310,899	-0.04(-0.56%)
Mar 09, 2006	6.649	6.690	6.627	6.690	176,659	+0.04(+0.62%)
Mar 08, 2006	6.608	6.649	6.585	6.649	255,592	+0.02(+0.34%)
Mar 07, 2006	6.656	6.656	6.589	6.626	390,637	-0.01(-0.17%)
Mar 06, 2006	6.690	6.712	6.634	6.637	324,323	-0.07(-1.00%)
Mar 03, 2006	6.727	6.731	6.682	6.704	282,440	-0.01(-0.22%)
Mar 02, 2006	6.723	6.731	6.708	6.719	305,529	+0.00(+0.00%)
Mar 01, 2006	6.690	6.728	6.686	6.719	439,769	+0.05(+0.78%)
Feb 28, 2006	6.686	6.704	6.649	6.667	314,926	-0.02(-0.28%)
Feb 27, 2006	6.693	6.704	6.678	6.686	265,794	-0.01(-0.17%)
Feb 24, 2006	6.667	6.697	6.667	6.697	222,837	+0.02(+0.28%)
Feb 23, 2006	6.656	6.690	6.630	6.678	357,883	+0.01(+0.17%)
Feb 22, 2006	6.671	6.697	6.641	6.667	371,038	+0.01(+0.11%)
Feb 21, 2006	6.641	6.660	6.626	6.660	304,992	+0.03(+0.45%)
Feb 17, 2006	6.656	6.660	6.608	6.630	270,895	-0.01(-0.11%)
Feb 16, 2006	6.604	6.663	6.593	6.637	273,043	-0.01(-0.17%)
Feb 15, 2006	6.690	6.697	6.634	6.649	279,755	-0.03(-0.45%)
Feb 14, 2006	6.686	6.697	6.671	6.678	303,113	-0.01(-0.17%)
Feb 13, 2006	6.667	6.690	6.656	6.690	307,140	+0.01(+0.22%)
Feb 10, 2006	6.656	6.682	6.652	6.675	185,519	+0.03(+0.45%)
Feb 09, 2006	6.626	6.667	6.619	6.645	302,307	+0.02(+0.28%)
Feb 08, 2006	6.630	6.656	6.611	6.626	221,227	-0.01(-0.22%)
Feb 07, 2006	6.604	6.649	6.584	6.641	242,973	+0.04(+0.56%)
Feb 06, 2006	6.637	6.671	6.563	6.604	348,754	-0.03(-0.45%)
Feb 03, 2006	6.567	6.645	6.567	6.634	318,953	+0.07(+1.08%)
Feb 02, 2006	6.619	6.671	6.563	6.563	458,294	-0.05(-0.79%)

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.