Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.248	6.335	6.248	6.319	106,395	+0.09(+1.40%)
May 30, 2006	6.248	6.264	6.232	6.232	49,320	-0.02(-0.26%)
May 26, 2006	6.254	6.303	6.245	6.248	60,487	+0.01(+0.21%)
May 25, 2006	6.238	6.274	6.232	6.235	37,533	-0.02(-0.26%)
May 24, 2006	6.238	6.283	6.235	6.251	60,177	+0.03(+0.47%)
May 23, 2006	6.228	6.238	6.206	6.222	64,519	+0.02(+0.31%)
May 22, 2006	6.222	6.251	6.196	6.203	42,496	-0.04(-0.62%)
May 19, 2006	6.264	6.264	6.241	6.241	32,259	+0.02(+0.31%)
May 18, 2006	6.261	6.261	6.209	6.222	80,960	+0.01(+0.10%)
May 17, 2006	6.270	6.270	6.216	6.216	51,491	-0.02(-0.36%)
May 16, 2006	6.290	6.290	6.235	6.238	57,075	+0.00(+0.05%)
May 15, 2006	6.286	6.286	6.235	6.235	45,908	+0.01(+0.10%)
May 12, 2006	6.286	6.286	6.206	6.228	39,704	-0.02(-0.36%)
May 11, 2006	6.264	6.264	6.251	6.251	54,593	-0.02(-0.26%)
May 10, 2006	6.261	6.267	6.238	6.267	43,426	+0.03(+0.47%)
May 09, 2006	6.222	6.248	6.216	6.238	40,945	-0.03(-0.51%)
May 08, 2006	6.241	6.270	6.203	6.270	45,287	+0.05(+0.78%)
May 05, 2006	6.238	6.238	6.206	6.222	28,537	+0.01(+0.16%)
May 04, 2006	6.216	6.235	6.209	6.212	36,292	-0.03(-0.41%)
May 03, 2006	6.296	6.296	6.238	6.238	46,838	-0.02(-0.36%)
May 02, 2006	6.293	6.293	6.261	6.261	53,352	-0.01(-0.10%)
May 01, 2006	6.309	6.328	6.267	6.267	92,747	-0.00(-0.05%)
Apr 28, 2006	6.238	6.306	6.222	6.270	116,632	+0.06(+0.99%)
Apr 27, 2006	6.222	6.222	6.186	6.209	83,131	+0.05(+0.73%)
Apr 26, 2006	6.190	6.196	6.164	6.164	50,871	-0.01(-0.16%)
Apr 25, 2006	6.335	6.361	6.174	6.174	75,996	-0.11(-1.79%)
Apr 24, 2006	6.261	6.303	6.238	6.286	54,903	+0.05(+0.83%)
Apr 21, 2006	6.219	6.261	6.219	6.235	80,029	+0.02(+0.36%)
Apr 20, 2006	6.241	6.261	6.212	6.212	30,708	+0.00(+0.05%)
Apr 19, 2006	6.254	6.264	6.209	6.209	76,617	-0.03(-0.52%)
Apr 18, 2006	6.196	6.254	6.190	6.241	79,719	+0.05(+0.73%)
Apr 17, 2006	6.157	6.199	6.148	6.196	93,677	+0.05(+0.89%)
Apr 13, 2006	6.157	6.186	6.141	6.141	39,394	-0.02(-0.26%)
Apr 12, 2006	6.190	6.209	6.141	6.157	78,168	-0.03(-0.52%)
Apr 11, 2006	6.270	6.274	6.190	6.190	69,172	-0.08(-1.29%)
Apr 10, 2006	6.351	6.351	6.270	6.270	49,010	-0.08(-1.27%)
Apr 07, 2006	6.370	6.370	6.351	6.351	34,121	-0.03(-0.40%)
Apr 06, 2006	6.383	6.405	6.367	6.377	102,673	-0.01(-0.15%)
Apr 05, 2006	6.422	6.422	6.383	6.386	34,741	-0.02(-0.30%)
Apr 04, 2006	6.383	6.415	6.367	6.406	78,168	+0.02(+0.30%)
Apr 03, 2006	6.383	6.444	6.383	6.386	35,051	+0.00(+0.00%)
Mar 31, 2006	6.415	6.448	6.373	6.386	56,144	+0.00(+0.00%)
Mar 30, 2006	6.402	6.425	6.383	6.386	98,640	-0.03(-0.45%)
Mar 29, 2006	6.464	6.464	6.415	6.415	106,085	-0.05(-0.80%)
Mar 28, 2006	6.535	6.535	6.464	6.467	129,660	-0.06(-0.94%)
Mar 27, 2006	6.506	6.577	6.506	6.528	79,409	+0.02(+0.25%)
Mar 24, 2006	6.506	6.525	6.467	6.512	98,330	-0.00(-0.05%)
Mar 23, 2006	6.528	6.528	6.496	6.515	60,177	+0.02(+0.30%)
Mar 22, 2006	6.444	6.509	6.432	6.496	171,846	+0.03(+0.50%)
Mar 21, 2006	6.451	6.493	6.451	6.464	43,426	+0.00(+0.00%)
Mar 20, 2006	6.422	6.464	6.422	6.464	46,218	+0.04(+0.65%)
Mar 17, 2006	6.457	6.467	6.422	6.422	59,867	-0.03(-0.40%)
Mar 16, 2006	6.419	6.480	6.419	6.448	50,871	+0.03(+0.45%)
Mar 15, 2006	6.415	6.444	6.396	6.419	57,695	+0.03(+0.45%)
Mar 14, 2006	6.367	6.406	6.354	6.390	60,177	+0.00(+0.05%)
Mar 13, 2006	6.367	6.415	6.367	6.386	52,112	+0.02(+0.30%)
Mar 10, 2006	6.406	6.415	6.367	6.367	84,992	-0.02(-0.25%)
Mar 09, 2006	6.386	6.448	6.383	6.383	136,174	-0.02(-0.30%)
Mar 08, 2006	6.451	6.451	6.399	6.402	270,797	-0.06(-0.90%)
Mar 07, 2006	6.515	6.515	6.390	6.461	301,196	-0.13(-2.00%)
Mar 06, 2006	6.689	6.735	6.593	6.593	130,590	-0.11(-1.68%)
Mar 03, 2006	6.699	6.728	6.699	6.706	47,149	-0.01(-0.10%)
Mar 02, 2006	6.689	6.718	6.689	6.712	45,908	+0.02(+0.29%)

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.