Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.576	6.622	6.515	6.576	859,339	-0.02(-0.31%)
Apr 27, 2006	6.719	6.719	6.546	6.597	1,261,835	-0.12(-1.81%)
Apr 26, 2006	6.703	6.754	6.673	6.719	881,591	+0.02(+0.23%)
Apr 25, 2006	6.693	6.759	6.602	6.703	807,156	+0.01(+0.15%)
Apr 24, 2006	6.693	6.729	6.648	6.693	428,882	+0.00(+0.00%)
Apr 21, 2006	6.729	6.805	6.653	6.693	225,862	-0.03(-0.45%)
Apr 20, 2006	6.790	6.790	6.693	6.724	211,290	-0.05(-0.75%)
Apr 19, 2006	6.703	6.840	6.678	6.774	260,716	+0.09(+1.37%)
Apr 18, 2006	6.602	6.739	6.536	6.683	534,428	+0.07(+1.08%)
Apr 17, 2006	6.475	6.637	6.434	6.612	226,255	+0.14(+2.12%)
Apr 13, 2006	6.475	6.561	6.409	6.475	271,349	+0.00(+0.00%)
Apr 12, 2006	6.328	6.556	6.302	6.475	267,411	+0.13(+2.00%)
Apr 11, 2006	6.373	6.500	6.292	6.348	929,835	-0.10(-1.50%)
Apr 10, 2006	6.612	6.653	5.713	6.444	1,733,841	-0.21(-3.13%)
Apr 07, 2006	6.653	6.668	6.582	6.653	399,738	-0.05(-0.68%)
Apr 06, 2006	6.658	6.714	6.637	6.698	222,514	+0.02(+0.30%)
Apr 05, 2006	6.637	6.734	6.627	6.678	480,080	-0.01(-0.15%)
Apr 04, 2006	6.790	6.846	6.653	6.688	555,301	-0.13(-1.86%)
Apr 03, 2006	6.825	6.901	6.744	6.815	243,584	-0.06(-0.89%)
Mar 31, 2006	6.820	6.957	6.759	6.876	302,659	+0.09(+1.35%)
Mar 30, 2006	6.957	6.957	6.703	6.785	222,711	+0.07(+0.98%)
Mar 29, 2006	6.602	6.724	6.500	6.719	788,056	+0.09(+1.38%)
Mar 28, 2006	6.932	6.947	6.622	6.627	387,332	-0.36(-5.09%)
Mar 27, 2006	6.988	7.028	6.927	6.983	201,050	+0.00(+0.00%)
Mar 24, 2006	6.983	7.013	6.922	6.983	144,339	-0.01(-0.07%)
Mar 23, 2006	6.983	6.993	6.937	6.988	353,857	-0.02(-0.29%)
Mar 22, 2006	6.912	7.049	6.907	7.008	342,042	-0.04(-0.58%)
Mar 21, 2006	7.094	7.130	7.044	7.049	1,059,799	-0.01(-0.07%)
Mar 20, 2006	7.033	7.079	6.942	7.054	893,602	+0.04(+0.51%)
Mar 17, 2006	6.973	7.074	6.962	7.018	485,987	+0.05(+0.73%)
Mar 16, 2006	7.028	7.033	6.942	6.967	1,040,698	-0.06(-0.87%)
Mar 15, 2006	6.998	7.054	6.907	7.028	742,371	+0.05(+0.66%)
Mar 14, 2006	6.825	6.983	6.790	6.982	1,664,724	+0.19(+2.83%)
Mar 13, 2006	6.683	6.805	6.597	6.790	1,864,987	+0.24(+3.72%)
Mar 10, 2006	6.607	6.612	6.449	6.546	1,213,196	-0.11(-1.68%)
Mar 09, 2006	6.399	6.673	6.399	6.658	550,575	+0.25(+3.88%)
Mar 08, 2006	6.323	6.444	6.287	6.409	460,585	+0.04(+0.56%)
Mar 07, 2006	6.475	6.485	6.246	6.373	1,519,794	-0.17(-2.56%)
Mar 06, 2006	6.678	6.744	6.449	6.541	164,621	-0.16(-2.35%)
Mar 03, 2006	6.627	6.698	6.521	6.698	590,746	+0.12(+1.77%)
Mar 02, 2006	6.607	6.642	6.505	6.582	258,943	-0.03(-0.38%)
Mar 01, 2006	6.368	6.637	6.368	6.607	859,339	+0.21(+3.34%)
Feb 28, 2006	6.363	6.449	6.353	6.394	453,693	+0.03(+0.48%)
Feb 27, 2006	6.368	6.419	6.307	6.363	634,461	+0.04(+0.64%)
Feb 24, 2006	6.094	6.333	6.094	6.323	1,347,493	+0.20(+3.32%)
Feb 23, 2006	5.977	6.206	5.952	6.119	499,771	+0.15(+2.47%)
Feb 22, 2006	5.997	6.028	5.967	5.972	995,211	-0.04(-0.59%)
Feb 21, 2006	6.089	6.145	6.008	6.008	591,534	-0.08(-1.25%)
Feb 17, 2006	6.170	6.190	6.074	6.084	416,673	-0.11(-1.80%)
Feb 16, 2006	6.109	6.211	6.064	6.196	1,380,575	+0.12(+1.92%)
Feb 15, 2006	6.104	6.216	6.079	6.079	570,267	-0.03(-0.42%)
Feb 14, 2006	6.175	6.302	6.013	6.104	1,795,870	-0.10(-1.64%)
Feb 13, 2006	6.414	6.414	6.190	6.206	205,579	-0.21(-3.25%)
Feb 10, 2006	6.383	6.460	6.383	6.414	1,338,632	+0.08(+1.28%)
Feb 09, 2006	6.333	6.399	6.297	6.333	2,371,060	+0.00(+0.00%)
Feb 08, 2006	6.251	6.358	6.251	6.333	278,635	+0.08(+1.30%)
Feb 07, 2006	6.338	6.389	6.246	6.251	254,611	-0.08(-1.28%)
Feb 06, 2006	6.201	6.394	6.201	6.333	366,656	+0.10(+1.63%)
Feb 03, 2006	6.328	6.389	6.206	6.231	537,776	-0.14(-2.15%)
Feb 02, 2006	6.424	6.485	6.302	6.368	148,080	-0.09(-1.42%)

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.