Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.201	6.268	6.185	6.233	117,337	+0.06(+0.99%)
Apr 27, 2006	6.185	6.185	6.149	6.172	83,634	+0.04(+0.73%)
Apr 26, 2006	6.152	6.159	6.127	6.127	51,179	-0.01(-0.16%)
Apr 25, 2006	6.297	6.322	6.136	6.136	76,456	-0.11(-1.79%)
Apr 24, 2006	6.223	6.265	6.201	6.249	55,236	+0.05(+0.83%)
Apr 21, 2006	6.181	6.223	6.181	6.197	80,513	+0.02(+0.36%)
Apr 20, 2006	6.204	6.223	6.175	6.175	30,894	+0.00(+0.05%)
Apr 19, 2006	6.217	6.226	6.172	6.172	77,080	-0.03(-0.52%)
Apr 18, 2006	6.159	6.217	6.152	6.204	80,201	+0.04(+0.73%)
Apr 17, 2006	6.120	6.162	6.111	6.159	94,244	+0.05(+0.89%)
Apr 13, 2006	6.120	6.149	6.104	6.104	39,632	-0.02(-0.26%)
Apr 12, 2006	6.152	6.172	6.104	6.120	78,641	-0.03(-0.52%)
Apr 11, 2006	6.233	6.236	6.152	6.152	69,591	-0.08(-1.29%)
Apr 10, 2006	6.313	6.313	6.233	6.233	49,306	-0.08(-1.27%)
Apr 07, 2006	6.332	6.332	6.313	6.313	34,327	-0.03(-0.40%)
Apr 06, 2006	6.345	6.367	6.329	6.338	103,294	-0.01(-0.15%)
Apr 05, 2006	6.383	6.383	6.345	6.348	34,951	-0.02(-0.30%)
Apr 04, 2006	6.345	6.377	6.329	6.367	78,641	+0.02(+0.30%)
Apr 03, 2006	6.345	6.406	6.345	6.348	35,263	+0.00(+0.00%)
Mar 31, 2006	6.377	6.409	6.335	6.348	56,484	+0.00(+0.00%)
Mar 30, 2006	6.364	6.386	6.345	6.348	99,237	-0.03(-0.45%)
Mar 29, 2006	6.425	6.425	6.377	6.377	106,727	-0.05(-0.80%)
Mar 28, 2006	6.495	6.495	6.425	6.428	130,444	-0.06(-0.94%)
Mar 27, 2006	6.467	6.537	6.467	6.489	79,889	+0.02(+0.25%)
Mar 24, 2006	6.467	6.486	6.428	6.473	98,925	-0.00(-0.05%)
Mar 23, 2006	6.489	6.489	6.457	6.476	60,541	+0.02(+0.30%)
Mar 22, 2006	6.406	6.470	6.393	6.457	172,885	+0.03(+0.50%)
Mar 21, 2006	6.412	6.454	6.412	6.425	43,689	+0.00(+0.00%)
Mar 20, 2006	6.383	6.425	6.383	6.425	46,498	+0.04(+0.65%)
Mar 17, 2006	6.418	6.428	6.383	6.383	60,229	-0.03(-0.40%)
Mar 16, 2006	6.380	6.441	6.380	6.409	51,179	+0.03(+0.45%)
Mar 15, 2006	6.377	6.406	6.358	6.380	58,044	+0.03(+0.45%)
Mar 14, 2006	6.329	6.367	6.316	6.351	60,541	+0.00(+0.05%)
Mar 13, 2006	6.329	6.377	6.329	6.348	52,427	+0.02(+0.30%)
Mar 10, 2006	6.367	6.377	6.329	6.329	85,506	-0.02(-0.25%)
Mar 09, 2006	6.348	6.409	6.345	6.345	136,997	-0.02(-0.30%)
Mar 08, 2006	6.412	6.412	6.361	6.364	272,435	-0.06(-0.90%)
Mar 07, 2006	6.476	6.476	6.351	6.422	303,018	-0.13(-2.01%)
Mar 06, 2006	6.649	6.694	6.553	6.553	131,380	-0.11(-1.68%)
Mar 03, 2006	6.659	6.688	6.659	6.665	47,434	-0.01(-0.10%)
Mar 02, 2006	6.649	6.678	6.649	6.672	46,186	+0.02(+0.29%)
Mar 01, 2006	6.633	6.691	6.633	6.652	67,094	+0.02(+0.34%)
Feb 28, 2006	6.662	6.681	6.624	6.630	67,094	-0.03(-0.48%)
Feb 27, 2006	6.617	6.662	6.617	6.662	53,675	+0.06(+0.92%)
Feb 24, 2006	6.601	6.639	6.601	6.601	54,611	-0.01(-0.19%)
Feb 23, 2006	6.611	6.646	6.579	6.614	50,242	+0.00(+0.00%)
Feb 22, 2006	6.601	6.617	6.569	6.614	46,498	+0.01(+0.19%)
Feb 21, 2006	6.585	6.614	6.569	6.601	91,748	+0.02(+0.24%)
Feb 17, 2006	6.585	6.611	6.572	6.585	76,144	+0.01(+0.15%)
Feb 16, 2006	6.601	6.617	6.569	6.575	69,903	-0.03(-0.48%)
Feb 15, 2006	6.575	6.611	6.572	6.608	50,242	+0.01(+0.15%)
Feb 14, 2006	6.585	6.608	6.575	6.598	74,896	-0.03(-0.48%)
Feb 13, 2006	6.633	6.649	6.569	6.630	59,917	-0.02(-0.34%)
Feb 10, 2006	6.681	6.681	6.652	6.652	14,979	+0.00(+0.05%)
Feb 09, 2006	6.643	6.675	6.643	6.649	42,441	+0.03(+0.39%)
Feb 08, 2006	6.585	6.646	6.566	6.624	61,165	+0.04(+0.54%)
Feb 07, 2006	6.575	6.595	6.569	6.588	56,796	-0.00(-0.05%)
Feb 06, 2006	6.543	6.595	6.543	6.592	70,215	+0.04(+0.59%)
Feb 03, 2006	6.540	6.582	6.534	6.553	59,605	-0.02(-0.24%)
Feb 02, 2006	6.537	6.569	6.524	6.569	45,249	+0.03(+0.39%)

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.