Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.771	5.815	5.755	5.780	312,921	+0.01(+0.16%)
Apr 27, 2006	5.749	5.808	5.721	5.771	358,911	+0.02(+0.38%)
Apr 26, 2006	5.768	5.787	5.721	5.749	383,675	-0.03(-0.48%)
Apr 25, 2006	5.830	5.836	5.743	5.777	414,227	-0.04(-0.69%)
Apr 24, 2006	5.877	5.877	5.802	5.818	381,102	-0.07(-1.11%)
Apr 21, 2006	5.917	5.939	5.864	5.883	260,500	-0.04(-0.68%)
Apr 20, 2006	5.899	5.923	5.899	5.923	279,474	+0.02(+0.32%)
Apr 19, 2006	5.877	5.936	5.877	5.905	251,173	-0.04(-0.68%)
Apr 18, 2006	5.920	5.961	5.895	5.945	279,153	+0.04(+0.63%)
Apr 17, 2006	6.063	6.063	5.867	5.908	302,952	-0.14(-2.26%)
Apr 13, 2006	6.032	6.054	6.004	6.045	164,983	+0.01(+0.21%)
Apr 12, 2006	6.066	6.094	6.017	6.032	212,902	-0.05(-0.77%)
Apr 11, 2006	6.098	6.098	6.066	6.079	234,771	-0.02(-0.31%)
Apr 10, 2006	6.066	6.098	6.063	6.098	207,113	+0.05(+0.77%)
Apr 07, 2006	6.063	6.089	6.035	6.051	215,153	-0.04(-0.71%)
Apr 06, 2006	6.094	6.126	6.070	6.094	180,420	+0.00(+0.00%)
Apr 05, 2006	6.045	6.104	6.045	6.094	202,932	+0.02(+0.36%)
Apr 04, 2006	6.094	6.126	6.054	6.073	220,621	-0.02(-0.26%)
Apr 03, 2006	6.104	6.213	6.063	6.088	384,318	-0.02(-0.31%)
Mar 31, 2006	6.126	6.135	6.082	6.107	297,806	+0.03(+0.46%)
Mar 30, 2006	6.032	6.101	6.032	6.079	328,680	+0.05(+0.77%)
Mar 29, 2006	5.986	6.060	5.967	6.032	232,198	+0.07(+1.09%)
Mar 28, 2006	6.060	6.073	5.967	5.967	363,413	-0.07(-1.08%)
Mar 27, 2006	6.088	6.101	6.020	6.032	315,173	-0.05(-0.77%)
Mar 24, 2006	6.141	6.147	6.070	6.079	290,087	-0.03(-0.51%)
Mar 23, 2006	6.126	6.150	6.098	6.110	207,113	-0.02(-0.25%)
Mar 22, 2006	6.060	6.126	6.042	6.126	250,530	+0.02(+0.25%)
Mar 21, 2006	6.150	6.150	6.082	6.110	292,017	-0.02(-0.36%)
Mar 20, 2006	6.144	6.169	6.116	6.132	244,741	-0.01(-0.15%)
Mar 17, 2006	6.135	6.188	6.113	6.141	288,801	-0.01(-0.15%)
Mar 16, 2006	6.119	6.175	6.116	6.150	291,695	+0.03(+0.56%)
Mar 15, 2006	6.101	6.116	6.070	6.116	261,786	+0.03(+0.46%)
Mar 14, 2006	6.048	6.088	6.035	6.088	299,736	+0.02(+0.36%)
Mar 13, 2006	6.085	6.107	6.054	6.066	314,529	-0.01(-0.20%)
Mar 10, 2006	6.091	6.091	6.048	6.079	210,329	+0.03(+0.51%)
Mar 09, 2006	6.066	6.088	6.026	6.048	243,455	+0.01(+0.21%)
Mar 08, 2006	6.091	6.094	6.035	6.035	256,962	-0.05(-0.82%)
Mar 07, 2006	6.060	6.110	6.060	6.085	267,253	+0.04(+0.72%)
Mar 06, 2006	6.132	6.141	6.038	6.042	209,043	-0.07(-1.22%)
Mar 03, 2006	6.101	6.135	6.073	6.116	336,077	+0.02(+0.25%)
Mar 02, 2006	6.104	6.126	6.091	6.101	233,807	-0.02(-0.36%)
Mar 01, 2006	6.094	6.157	6.082	6.122	374,026	+0.03(+0.46%)
Feb 28, 2006	6.110	6.141	6.070	6.094	335,434	-0.02(-0.25%)
Feb 27, 2006	6.088	6.126	6.082	6.110	296,520	+0.03(+0.46%)
Feb 24, 2006	6.048	6.091	6.038	6.082	341,544	+0.03(+0.57%)
Feb 23, 2006	6.066	6.076	5.992	6.048	405,222	-0.01(-0.10%)
Feb 22, 2006	6.119	6.126	6.038	6.054	392,680	-0.04(-0.66%)
Feb 21, 2006	5.986	6.094	5.986	6.094	431,594	+0.04(+0.62%)
Feb 17, 2006	6.035	6.088	6.004	6.057	484,980	-0.03(-0.56%)
Feb 16, 2006	6.070	6.126	6.045	6.091	323,213	-0.00(-0.05%)
Feb 15, 2006	6.076	6.141	6.063	6.094	280,118	+0.05(+0.82%)
Feb 14, 2006	6.079	6.079	5.992	6.045	343,152	-0.02(-0.31%)
Feb 13, 2006	6.147	6.157	6.042	6.063	374,670	-0.06(-1.02%)
Feb 10, 2006	6.076	6.126	6.073	6.126	222,229	+0.03(+0.56%)
Feb 09, 2006	6.094	6.154	6.079	6.091	239,274	+0.01(+0.20%)
Feb 08, 2006	6.076	6.138	6.063	6.079	301,344	-0.00(-0.05%)
Feb 07, 2006	6.076	6.138	6.073	6.082	255,997	-0.00(-0.05%)
Feb 06, 2006	6.070	6.107	6.060	6.085	233,485	+0.00(+0.05%)
Feb 03, 2006	6.070	6.119	6.063	6.082	179,777	-0.01(-0.20%)
Feb 02, 2006	6.076	6.094	6.035	6.094	228,018	+0.03(+0.51%)

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.