Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.560	6.567	6.526	6.564	281,071	+0.02(+0.28%)
Apr 27, 2006	6.526	6.545	6.508	6.545	209,393	+0.02(+0.29%)
Apr 26, 2006	6.530	6.545	6.504	6.526	282,144	+0.00(+0.00%)
Apr 25, 2006	6.537	6.549	6.511	6.526	378,519	-0.00(-0.06%)
Apr 24, 2006	6.537	6.556	6.515	6.530	332,614	-0.01(-0.17%)
Apr 21, 2006	6.541	6.571	6.541	6.541	318,654	-0.01(-0.17%)
Apr 20, 2006	6.564	6.575	6.515	6.552	342,010	-0.01(-0.17%)
Apr 19, 2006	6.593	6.597	6.534	6.564	470,062	-0.05(-0.79%)
Apr 18, 2006	6.578	6.623	6.578	6.616	411,271	+0.04(+0.62%)
Apr 17, 2006	6.608	6.619	6.560	6.575	284,024	-0.02(-0.34%)
Apr 13, 2006	6.604	6.616	6.567	6.597	309,795	-0.01(-0.11%)
Apr 12, 2006	6.608	6.619	6.575	6.604	310,332	-0.01(-0.23%)
Apr 11, 2006	6.660	6.668	6.601	6.619	335,030	-0.05(-0.73%)
Apr 10, 2006	6.686	6.709	6.657	6.668	245,635	-0.04(-0.56%)
Apr 07, 2006	6.724	6.739	6.690	6.705	199,192	-0.03(-0.44%)
Apr 06, 2006	6.750	6.765	6.720	6.735	231,675	-0.02(-0.33%)
Apr 05, 2006	6.776	6.798	6.757	6.757	256,910	-0.03(-0.44%)
Apr 04, 2006	6.780	6.791	6.753	6.787	197,045	+0.01(+0.22%)
Apr 03, 2006	6.742	6.798	6.739	6.772	383,352	+0.04(+0.55%)
Mar 31, 2006	6.742	6.772	6.727	6.735	373,419	+0.01(+0.22%)
Mar 30, 2006	6.720	6.735	6.705	6.720	256,104	+0.00(+0.00%)
Mar 29, 2006	6.701	6.720	6.683	6.720	239,729	+0.02(+0.28%)
Mar 28, 2006	6.724	6.742	6.683	6.701	420,398	-0.01(-0.11%)
Mar 27, 2006	6.742	6.750	6.672	6.709	265,500	-0.02(-0.33%)
Mar 24, 2006	6.713	6.731	6.705	6.731	217,179	+0.02(+0.33%)
Mar 23, 2006	6.731	6.753	6.679	6.709	379,593	-0.01(-0.22%)
Mar 22, 2006	6.742	6.742	6.683	6.724	438,921	-0.05(-0.72%)
Mar 21, 2006	6.802	6.813	6.765	6.772	306,037	-0.04(-0.60%)
Mar 20, 2006	6.798	6.813	6.776	6.813	329,392	+0.03(+0.38%)
Mar 17, 2006	6.750	6.794	6.750	6.787	266,306	+0.02(+0.28%)
Mar 16, 2006	6.724	6.768	6.724	6.768	256,641	+0.04(+0.66%)
Mar 15, 2006	6.724	6.739	6.701	6.724	256,910	-0.01(-0.22%)
Mar 14, 2006	6.724	6.739	6.705	6.739	264,158	+0.02(+0.33%)
Mar 13, 2006	6.657	6.716	6.657	6.716	246,977	+0.06(+0.95%)
Mar 10, 2006	6.698	6.709	6.638	6.653	310,869	-0.04(-0.56%)
Mar 09, 2006	6.649	6.690	6.627	6.690	176,642	+0.04(+0.62%)
Mar 08, 2006	6.608	6.649	6.586	6.649	255,568	+0.02(+0.34%)
Mar 07, 2006	6.657	6.657	6.590	6.627	390,600	-0.01(-0.17%)
Mar 06, 2006	6.690	6.713	6.634	6.638	324,292	-0.07(-1.00%)
Mar 03, 2006	6.727	6.731	6.683	6.705	282,413	-0.01(-0.22%)
Mar 02, 2006	6.724	6.731	6.709	6.720	305,500	+0.00(+0.00%)
Mar 01, 2006	6.690	6.728	6.686	6.720	439,727	+0.05(+0.78%)
Feb 28, 2006	6.686	6.705	6.649	6.668	314,896	-0.02(-0.28%)
Feb 27, 2006	6.694	6.705	6.679	6.686	265,769	-0.01(-0.17%)
Feb 24, 2006	6.668	6.698	6.668	6.698	222,816	+0.02(+0.28%)
Feb 23, 2006	6.657	6.690	6.631	6.679	357,848	+0.01(+0.17%)
Feb 22, 2006	6.672	6.698	6.642	6.668	371,003	+0.01(+0.11%)
Feb 21, 2006	6.642	6.660	6.627	6.660	304,963	+0.03(+0.45%)
Feb 17, 2006	6.657	6.660	6.608	6.631	270,869	-0.01(-0.11%)
Feb 16, 2006	6.604	6.664	6.593	6.638	273,017	-0.01(-0.17%)
Feb 15, 2006	6.690	6.698	6.634	6.649	279,728	-0.03(-0.45%)
Feb 14, 2006	6.686	6.698	6.672	6.679	303,084	-0.01(-0.17%)
Feb 13, 2006	6.668	6.690	6.657	6.690	307,111	+0.01(+0.22%)
Feb 10, 2006	6.657	6.683	6.653	6.675	185,501	+0.03(+0.45%)
Feb 09, 2006	6.627	6.668	6.619	6.645	302,278	+0.02(+0.28%)
Feb 08, 2006	6.631	6.657	6.612	6.627	221,205	-0.01(-0.22%)
Feb 07, 2006	6.604	6.649	6.584	6.642	242,950	+0.04(+0.56%)
Feb 06, 2006	6.638	6.672	6.564	6.604	348,721	-0.03(-0.45%)
Feb 03, 2006	6.567	6.645	6.567	6.634	318,923	+0.07(+1.08%)
Feb 02, 2006	6.619	6.672	6.564	6.564	458,250	-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.