Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.535	5.683	5.495	5.566	470,628	+0.06(+1.01%)
May 30, 2006	5.891	5.891	5.505	5.510	510,798	-0.36(-6.06%)
May 26, 2006	5.718	5.891	5.688	5.865	550,379	+0.20(+3.49%)
May 25, 2006	5.474	5.672	5.434	5.667	1,542,833	+0.21(+3.81%)
May 24, 2006	5.647	5.688	5.434	5.459	391,074	-0.17(-2.98%)
May 23, 2006	5.739	5.916	5.617	5.627	709,289	-0.06(-1.07%)
May 22, 2006	5.992	5.992	5.612	5.688	780,967	-0.30(-5.00%)
May 19, 2006	6.084	6.089	5.942	5.987	592,322	-0.10(-1.67%)
May 18, 2006	6.236	6.317	6.069	6.089	621,465	-0.16(-2.60%)
May 17, 2006	6.424	6.444	6.251	6.251	818,381	-0.19(-2.92%)
May 16, 2006	6.378	6.444	6.363	6.439	244,569	+0.11(+1.77%)
May 15, 2006	6.389	6.389	6.231	6.328	553,332	-0.09(-1.35%)
May 12, 2006	6.500	6.500	6.353	6.414	314,868	-0.13(-1.94%)
May 11, 2006	6.698	6.764	6.480	6.541	850,675	-0.14(-2.05%)
May 10, 2006	6.648	6.688	6.622	6.678	464,523	-0.01(-0.08%)
May 09, 2006	6.602	6.744	6.602	6.683	911,916	+0.08(+1.15%)
May 08, 2006	6.551	6.673	6.505	6.607	627,176	+0.05(+0.77%)
May 05, 2006	6.515	6.592	6.515	6.556	276,863	+0.08(+1.18%)
May 04, 2006	6.490	6.536	6.434	6.480	238,661	-0.01(-0.08%)
May 03, 2006	6.576	6.576	6.424	6.485	187,266	-0.09(-1.39%)
May 02, 2006	6.541	6.597	6.475	6.576	186,872	+0.02(+0.31%)
May 01, 2006	6.500	6.668	6.500	6.556	400,132	-0.02(-0.31%)
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%)

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.