Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.244	6.330	6.228	6.314	535,512	+0.08(+1.33%)
May 30, 2006	6.215	6.244	6.190	6.231	300,715	-0.01(-0.15%)
May 26, 2006	6.196	6.244	6.193	6.241	235,738	+0.01(+0.15%)
May 25, 2006	6.209	6.231	6.174	6.231	308,249	+0.04(+0.57%)
May 24, 2006	6.196	6.215	6.174	6.196	357,217	-0.00(-0.05%)
May 23, 2006	6.228	6.247	6.187	6.199	312,957	+0.01(+0.15%)
May 22, 2006	6.209	6.209	6.164	6.190	238,249	-0.03(-0.46%)
May 19, 2006	6.212	6.228	6.199	6.219	220,985	+0.01(+0.10%)
May 18, 2006	6.177	6.273	6.177	6.212	280,939	+0.04(+0.57%)
May 17, 2006	6.212	6.212	6.139	6.177	340,894	-0.04(-0.56%)
May 16, 2006	6.206	6.222	6.193	6.212	260,536	+0.01(+0.21%)
May 15, 2006	6.225	6.234	6.193	6.199	420,939	-0.05(-0.76%)
May 12, 2006	6.193	6.254	6.148	6.247	491,252	+0.08(+1.24%)
May 11, 2006	6.212	6.212	6.158	6.171	486,230	-0.02(-0.36%)
May 10, 2006	6.164	6.193	6.161	6.193	307,621	+0.01(+0.15%)
May 09, 2006	6.168	6.193	6.161	6.184	353,450	-0.02(-0.26%)
May 08, 2006	6.228	6.228	6.184	6.199	313,585	-0.01(-0.21%)
May 05, 2006	6.184	6.225	6.184	6.212	305,110	+0.05(+0.78%)
May 04, 2006	6.190	6.196	6.152	6.164	365,378	-0.03(-0.41%)
May 03, 2006	6.187	6.203	6.171	6.190	327,083	-0.03(-0.51%)
May 02, 2006	6.276	6.276	6.209	6.222	368,517	-0.03(-0.46%)
May 01, 2006	6.295	6.324	6.228	6.250	568,785	-0.04(-0.71%)
Apr 28, 2006	6.308	6.327	6.276	6.295	314,527	+0.04(+0.66%)
Apr 27, 2006	6.215	6.254	6.184	6.254	371,970	+0.05(+0.87%)
Apr 26, 2006	6.219	6.222	6.171	6.199	265,558	-0.02(-0.36%)
Apr 25, 2006	6.219	6.241	6.187	6.222	499,727	+0.00(+0.00%)
Apr 24, 2006	6.190	6.244	6.184	6.222	362,553	+0.03(+0.41%)
Apr 21, 2006	6.180	6.206	6.177	6.196	442,284	+0.01(+0.10%)
Apr 20, 2006	6.168	6.190	6.148	6.190	413,405	+0.04(+0.62%)
Apr 19, 2006	6.196	6.206	6.123	6.152	614,301	-0.06(-0.92%)
Apr 18, 2006	6.148	6.209	6.136	6.209	320,491	+0.07(+1.14%)
Apr 17, 2006	6.104	6.139	6.101	6.139	363,495	+0.03(+0.52%)
Apr 13, 2006	6.098	6.113	6.085	6.107	416,858	+0.01(+0.16%)
Apr 12, 2006	6.129	6.171	6.056	6.098	662,013	-0.03(-0.52%)
Apr 11, 2006	6.180	6.184	6.117	6.129	818,335	-0.09(-1.43%)
Apr 10, 2006	6.247	6.263	6.206	6.219	390,176	-0.05(-0.86%)
Apr 07, 2006	6.266	6.295	6.244	6.273	460,804	-0.01(-0.20%)
Apr 06, 2006	6.311	6.330	6.263	6.285	525,153	-0.03(-0.40%)
Apr 05, 2006	6.317	6.330	6.311	6.311	335,244	-0.02(-0.35%)
Apr 04, 2006	6.308	6.336	6.295	6.333	315,155	+0.02(+0.30%)
Apr 03, 2006	6.295	6.333	6.276	6.314	430,983	+0.00(+0.05%)
Mar 31, 2006	6.384	6.384	6.308	6.311	302,599	-0.04(-0.65%)
Mar 30, 2006	6.371	6.387	6.343	6.352	333,988	-0.03(-0.40%)
Mar 29, 2006	6.378	6.400	6.371	6.378	379,190	-0.00(-0.05%)
Mar 28, 2006	6.435	6.435	6.381	6.381	540,220	-0.05(-0.84%)
Mar 27, 2006	6.438	6.454	6.429	6.435	291,298	-0.02(-0.35%)
Mar 24, 2006	6.432	6.464	6.419	6.457	246,097	+0.03(+0.40%)
Mar 23, 2006	6.422	6.448	6.422	6.432	327,710	+0.00(+0.05%)
Mar 22, 2006	6.378	6.432	6.378	6.429	352,195	+0.00(+0.05%)
Mar 21, 2006	6.473	6.473	6.413	6.426	347,800	-0.02(-0.25%)
Mar 20, 2006	6.387	6.464	6.387	6.442	302,912	+0.03(+0.45%)
Mar 17, 2006	6.403	6.464	6.387	6.413	281,253	-0.00(-0.05%)
Mar 16, 2006	6.349	6.432	6.349	6.416	321,746	+0.03(+0.50%)
Mar 15, 2006	6.327	6.391	6.327	6.384	450,759	+0.06(+0.91%)
Mar 14, 2006	6.292	6.352	6.292	6.327	408,069	+0.03(+0.40%)
Mar 13, 2006	6.295	6.387	6.292	6.301	516,364	-0.01(-0.15%)
Mar 10, 2006	6.301	6.384	6.301	6.311	405,558	+0.00(+0.00%)
Mar 09, 2006	6.343	6.391	6.301	6.311	423,136	-0.04(-0.60%)
Mar 08, 2006	6.384	6.397	6.308	6.349	717,260	-0.05(-0.80%)
Mar 07, 2006	6.435	6.451	6.292	6.400	1,318,063	-0.20(-2.99%)
Mar 06, 2006	6.712	6.712	6.540	6.598	395,827	-0.11(-1.71%)
Mar 03, 2006	6.814	6.817	6.706	6.712	274,661	-0.09(-1.31%)
Mar 02, 2006	6.833	6.853	6.792	6.802	366,948	-0.05(-0.74%)

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.