Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.428	6.445	6.363	6.425	431,435	+0.08(+1.29%)
May 30, 2006	6.421	6.449	6.278	6.343	444,296	-0.07(-1.07%)
May 26, 2006	6.411	6.411	6.363	6.411	287,916	+0.00(+0.00%)
May 25, 2006	6.329	6.411	6.298	6.411	503,633	+0.16(+2.57%)
May 24, 2006	6.302	6.339	6.244	6.250	431,435	-0.04(-0.63%)
May 23, 2006	6.291	6.356	6.254	6.290	529,648	+0.04(+0.57%)
May 22, 2006	6.285	6.285	6.209	6.254	628,446	-0.04(-0.60%)
May 19, 2006	6.158	6.291	6.151	6.291	746,535	+0.16(+2.62%)
May 18, 2006	6.124	6.158	6.093	6.131	728,413	+0.06(+0.96%)
May 17, 2006	6.220	6.220	6.059	6.073	458,327	-0.14(-2.31%)
May 16, 2006	6.291	6.291	6.213	6.216	313,346	-0.03(-0.44%)
May 15, 2006	6.268	6.282	6.203	6.244	217,471	-0.03(-0.54%)
May 12, 2006	6.329	6.329	6.264	6.278	232,963	-0.04(-0.65%)
May 11, 2006	6.387	6.387	6.261	6.319	461,542	-0.07(-1.02%)
May 10, 2006	6.456	6.456	6.343	6.384	409,513	-0.07(-1.11%)
May 09, 2006	6.415	6.466	6.380	6.456	321,238	+0.04(+0.64%)
May 08, 2006	6.398	6.415	6.343	6.415	278,270	+0.04(+0.70%)
May 05, 2006	6.415	6.425	6.356	6.370	184,441	-0.03(-0.53%)
May 04, 2006	6.408	6.432	6.387	6.404	230,040	+0.02(+0.27%)
May 03, 2006	6.432	6.432	6.363	6.387	267,455	-0.03(-0.53%)
May 02, 2006	6.459	6.459	6.394	6.421	307,500	-0.02(-0.37%)
May 01, 2006	6.363	6.497	6.353	6.445	391,390	+0.10(+1.56%)
Apr 28, 2006	6.398	6.398	6.295	6.346	302,823	+0.06(+0.98%)
Apr 27, 2006	6.274	6.319	6.223	6.285	332,053	+0.02(+0.33%)
Apr 26, 2006	6.346	6.367	6.247	6.264	281,193	-0.07(-1.13%)
Apr 25, 2006	6.377	6.380	6.271	6.336	303,407	-0.02(-0.38%)
Apr 24, 2006	6.380	6.408	6.336	6.360	281,485	-0.02(-0.32%)
Apr 21, 2006	6.432	6.463	6.363	6.380	214,840	-0.02(-0.27%)
Apr 20, 2006	6.387	6.404	6.370	6.398	237,055	+0.03(+0.48%)
Apr 19, 2006	6.367	6.398	6.312	6.367	265,701	-0.05(-0.75%)
Apr 18, 2006	6.367	6.421	6.346	6.415	292,300	+0.07(+1.13%)
Apr 17, 2006	6.445	6.445	6.278	6.343	358,945	-0.09(-1.38%)
Apr 13, 2006	6.391	6.432	6.350	6.432	233,255	+0.04(+0.64%)
Apr 12, 2006	6.428	6.445	6.356	6.391	296,685	-0.02(-0.37%)
Apr 11, 2006	6.483	6.486	6.387	6.415	320,069	-0.05(-0.74%)
Apr 10, 2006	6.432	6.483	6.432	6.463	330,884	+0.01(+0.21%)
Apr 07, 2006	6.476	6.490	6.432	6.449	258,978	-0.01(-0.11%)
Apr 06, 2006	6.466	6.486	6.442	6.456	309,254	-0.01(-0.16%)
Apr 05, 2006	6.473	6.504	6.456	6.466	309,254	-0.01(-0.11%)
Apr 04, 2006	6.517	6.603	6.456	6.473	279,731	-0.03(-0.42%)
Apr 03, 2006	6.473	6.548	6.466	6.500	564,432	+0.05(+0.74%)
Mar 31, 2006	6.517	6.517	6.439	6.453	378,821	+0.02(+0.32%)
Mar 30, 2006	6.411	6.435	6.398	6.432	248,747	+0.03(+0.53%)
Mar 29, 2006	6.391	6.459	6.377	6.398	389,636	+0.01(+0.11%)
Mar 28, 2006	6.504	6.510	6.367	6.391	371,514	-0.10(-1.58%)
Mar 27, 2006	6.541	6.552	6.483	6.493	321,238	-0.01(-0.16%)
Mar 24, 2006	6.514	6.528	6.476	6.504	274,177	+0.03(+0.48%)
Mar 23, 2006	6.497	6.514	6.439	6.473	255,762	+0.01(+0.16%)
Mar 22, 2006	6.466	6.483	6.435	6.463	335,853	-0.07(-1.10%)
Mar 21, 2006	6.558	6.558	6.517	6.534	288,500	-0.01(-0.21%)
Mar 20, 2006	6.603	6.603	6.528	6.548	356,314	-0.04(-0.62%)
Mar 17, 2006	6.651	6.665	6.572	6.589	287,916	-0.03(-0.41%)
Mar 16, 2006	6.654	6.664	6.603	6.616	327,668	-0.02(-0.31%)
Mar 15, 2006	6.668	6.671	6.616	6.637	277,100	-0.00(-0.05%)
Mar 14, 2006	6.582	6.640	6.541	6.640	263,362	+0.06(+0.88%)
Mar 13, 2006	6.551	6.582	6.517	6.582	237,055	+0.07(+1.05%)
Mar 10, 2006	6.456	6.517	6.456	6.514	243,778	+0.07(+1.01%)
Mar 09, 2006	6.456	6.480	6.432	6.449	351,929	-0.00(-0.05%)
Mar 08, 2006	6.507	6.514	6.435	6.452	349,591	-0.02(-0.37%)
Mar 07, 2006	6.555	6.582	6.469	6.476	419,451	-0.03(-0.53%)
Mar 06, 2006	6.668	6.671	6.473	6.510	563,847	-0.13(-1.91%)
Mar 03, 2006	6.589	6.637	6.562	6.637	320,069	+0.06(+0.88%)
Mar 02, 2006	6.630	6.634	6.534	6.579	328,545	-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.