Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.840	5.860	5.670	5.730	191,074	-0.11(-1.88%)
May 30, 2006	5.880	5.970	5.810	5.840	119,317	-0.09(-1.52%)
May 26, 2006	5.880	6.050	5.870	5.930	178,915	+0.03(+0.51%)
May 25, 2006	5.800	5.950	5.720	5.900	274,553	+0.11(+1.90%)
May 24, 2006	5.930	6.000	5.750	5.790	235,952	-0.18(-3.02%)
May 23, 2006	5.960	6.100	5.910	5.970	236,182	+0.06(+1.02%)
May 22, 2006	6.000	6.090	5.850	5.910	215,530	-0.09(-1.50%)
May 19, 2006	6.030	6.030	5.830	6.000	389,445	+0.03(+0.50%)
May 18, 2006	5.910	6.050	5.880	5.970	210,471	+0.12(+2.05%)
May 17, 2006	5.860	6.000	5.711	5.850	213,842	-0.07(-1.18%)
May 16, 2006	5.980	6.000	5.750	5.920	393,312	-0.01(-0.17%)
May 15, 2006	6.000	6.050	5.840	5.930	295,391	-0.15(-2.47%)
May 12, 2006	6.070	6.150	5.920	6.080	319,550	-0.06(-0.98%)
May 11, 2006	6.250	6.420	6.050	6.140	258,990	-0.10(-1.60%)
May 10, 2006	6.310	6.520	6.184	6.240	265,082	-0.28(-4.29%)
May 09, 2006	6.710	6.790	6.360	6.520	302,367	-0.17(-2.54%)
May 08, 2006	6.700	6.790	6.650	6.690	153,942	+0.02(+0.30%)
May 05, 2006	6.730	6.830	6.670	6.670	222,258	-0.02(-0.30%)
May 04, 2006	6.570	6.720	6.540	6.690	160,924	+0.12(+1.83%)
May 03, 2006	6.290	6.600	6.190	6.570	235,245	+0.33(+5.29%)
May 02, 2006	6.370	6.400	6.200	6.240	186,744	-0.04(-0.64%)
May 01, 2006	6.360	6.392	6.250	6.280	152,029	-0.08(-1.18%)
Apr 28, 2006	6.400	6.440	6.280	6.355	132,400	-0.04(-0.70%)
Apr 27, 2006	6.450	6.600	6.380	6.400	109,915	-0.04(-0.62%)
Apr 26, 2006	6.350	6.440	6.330	6.440	69,473	+0.07(+1.10%)
Apr 25, 2006	6.500	6.530	6.190	6.370	214,923	-0.08(-1.24%)
Apr 24, 2006	6.410	6.470	6.350	6.450	166,572	+0.01(+0.16%)
Apr 21, 2006	6.620	6.730	6.390	6.440	299,806	-0.24(-3.59%)
Apr 20, 2006	6.640	6.790	6.620	6.680	204,019	+0.01(+0.23%)
Apr 19, 2006	6.800	6.990	6.650	6.665	680,858	-0.10(-1.55%)
Apr 18, 2006	6.710	6.790	6.600	6.770	273,100	+0.06(+0.89%)
Apr 17, 2006	6.800	6.800	6.590	6.710	192,269	-0.09(-1.32%)
Apr 13, 2006	6.760	6.850	6.650	6.800	218,189	+0.08(+1.19%)
Apr 12, 2006	6.330	6.750	6.330	6.720	325,214	+0.39(+6.16%)
Apr 11, 2006	6.171	6.400	6.171	6.330	247,108	+0.11(+1.77%)
Apr 10, 2006	6.370	6.370	6.140	6.220	223,627	-0.12(-1.89%)
Apr 07, 2006	6.560	6.580	6.280	6.340	272,266	-0.16(-2.46%)
Apr 06, 2006	6.520	6.590	6.400	6.500	340,269	+0.00(+0.00%)
Apr 05, 2006	6.560	6.630	6.340	6.500	194,107	-0.03(-0.46%)
Apr 04, 2006	6.439	6.560	6.370	6.530	177,055	+0.10(+1.56%)
Apr 03, 2006	6.570	6.670	6.380	6.430	347,628	-0.10(-1.53%)
Mar 31, 2006	6.320	6.530	6.300	6.530	421,743	+0.28(+4.48%)
Mar 30, 2006	6.250	6.380	6.190	6.250	151,383	+0.02(+0.32%)
Mar 29, 2006	6.250	6.330	6.070	6.230	244,164	+0.02(+0.32%)
Mar 28, 2006	6.280	6.280	6.060	6.210	210,629	-0.05(-0.80%)
Mar 27, 2006	6.170	6.300	6.170	6.260	158,064	+0.06(+0.97%)
Mar 24, 2006	6.170	6.210	6.110	6.200	159,335	+0.00(+0.00%)
Mar 23, 2006	6.190	6.220	6.070	6.200	164,300	+0.03(+0.49%)
Mar 22, 2006	6.150	6.190	6.020	6.170	183,300	+0.03(+0.49%)
Mar 21, 2006	6.070	6.230	5.960	6.140	374,822	+0.17(+2.85%)
Mar 20, 2006	6.030	6.210	5.920	5.970	621,049	+0.34(+6.04%)
Mar 17, 2006	5.800	5.820	5.570	5.630	479,979	-0.17(-2.93%)
Mar 16, 2006	5.860	5.900	5.690	5.800	276,155	-0.07(-1.19%)
Mar 15, 2006	6.010	6.080	5.690	5.870	942,378	-0.19(-3.14%)
Mar 14, 2006	6.140	6.300	6.010	6.060	242,191	-0.01(-0.16%)
Mar 13, 2006	6.100	6.340	6.060	6.070	272,786	-0.01(-0.16%)
Mar 10, 2006	6.090	6.300	5.910	6.080	370,978	-0.22(-3.49%)
Mar 09, 2006	6.360	6.400	6.130	6.300	207,733	-0.08(-1.25%)
Mar 08, 2006	6.370	6.410	6.050	6.380	216,612	-0.03(-0.47%)
Mar 07, 2006	6.420	6.450	6.340	6.410	142,340	-0.03(-0.47%)
Mar 06, 2006	6.440	6.520	6.410	6.440	122,312	-0.02(-0.31%)
Mar 03, 2006	6.610	6.610	6.410	6.460	247,431	-0.15(-2.27%)
Mar 02, 2006	6.601	6.640	6.490	6.610	84,213	-0.03(-0.45%)

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.