Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.170	6.192	6.170	6.192	23,063	+0.02(+0.35%)
May 30, 2006	6.192	6.218	6.157	6.170	34,709	-0.02(-0.28%)
May 26, 2006	6.157	6.196	6.131	6.188	24,205	+0.05(+0.78%)
May 25, 2006	6.118	6.140	6.112	6.140	22,150	+0.02(+0.36%)
May 24, 2006	6.109	6.131	6.069	6.118	46,584	+0.01(+0.22%)
May 23, 2006	6.122	6.144	6.105	6.105	20,780	-0.02(-0.29%)
May 22, 2006	6.214	6.214	6.113	6.122	72,616	-0.07(-1.20%)
May 19, 2006	6.196	6.210	6.196	6.196	31,512	+0.00(+0.00%)
May 18, 2006	6.214	6.227	6.196	6.196	101,161	-0.02(-0.28%)
May 17, 2006	6.175	6.214	6.153	6.214	43,844	+0.02(+0.28%)
May 16, 2006	6.175	6.210	6.170	6.196	21,693	+0.01(+0.14%)
May 15, 2006	6.153	6.188	6.153	6.188	2,283	+0.04(+0.57%)
May 12, 2006	6.175	6.175	6.153	6.153	30,142	-0.01(-0.14%)
May 11, 2006	6.218	6.218	6.153	6.161	18,725	-0.05(-0.78%)
May 10, 2006	6.205	6.218	6.179	6.210	12,331	+0.03(+0.43%)
May 09, 2006	6.192	6.232	6.175	6.183	35,851	-0.01(-0.21%)
May 08, 2006	6.210	6.218	6.196	6.196	64,167	-0.01(-0.21%)
May 05, 2006	6.236	6.240	6.210	6.210	17,583	-0.03(-0.49%)
May 04, 2006	6.218	6.240	6.218	6.240	24,205	+0.03(+0.42%)
May 03, 2006	6.218	6.236	6.214	6.214	12,331	-0.02(-0.28%)
May 02, 2006	6.232	6.240	6.201	6.232	28,772	+0.03(+0.49%)
May 01, 2006	6.236	6.236	6.201	6.201	28,544	-0.01(-0.14%)
Apr 28, 2006	6.236	6.236	6.210	6.210	33,339	-0.03(-0.42%)
Apr 27, 2006	6.218	6.237	6.210	6.236	29,914	+0.02(+0.35%)
Apr 26, 2006	6.240	6.240	6.210	6.214	12,102	-0.01(-0.21%)
Apr 25, 2006	6.218	6.227	6.196	6.227	20,095	+0.03(+0.49%)
Apr 24, 2006	6.240	6.240	6.188	6.196	32,883	-0.04(-0.63%)
Apr 21, 2006	6.218	6.236	6.214	6.236	31,741	+0.00(+0.00%)
Apr 20, 2006	6.236	6.240	6.223	6.236	8,449	+0.00(+0.00%)
Apr 19, 2006	6.227	6.236	6.196	6.236	37,221	+0.03(+0.49%)
Apr 18, 2006	6.240	6.240	6.205	6.205	38,591	-0.04(-0.56%)
Apr 17, 2006	6.306	6.310	6.205	6.240	64,167	-0.07(-1.11%)
Apr 13, 2006	6.380	6.394	6.306	6.310	7,992	-0.07(-1.10%)
Apr 12, 2006	6.385	6.385	6.293	6.380	21,693	+0.02(+0.28%)
Apr 11, 2006	6.341	6.372	6.306	6.363	38,135	-0.03(-0.41%)
Apr 10, 2006	6.372	6.389	6.372	6.389	13,244	+0.00(+0.07%)
Apr 07, 2006	6.359	6.415	6.359	6.385	5,252	+0.02(+0.34%)
Apr 06, 2006	6.363	6.424	6.363	6.363	12,102	-0.02(-0.27%)
Apr 05, 2006	6.437	6.437	6.380	6.380	18,953	-0.01(-0.21%)
Apr 04, 2006	6.398	6.477	6.363	6.394	60,742	-0.00(-0.07%)
Apr 03, 2006	6.398	6.415	6.376	6.398	48,182	-0.04(-0.68%)
Mar 31, 2006	6.481	6.490	6.437	6.442	18,725	+0.00(+0.07%)
Mar 30, 2006	6.437	6.499	6.437	6.437	23,292	-0.02(-0.27%)
Mar 29, 2006	6.499	6.512	6.455	6.455	11,189	+0.01(+0.14%)
Mar 28, 2006	6.437	6.503	6.437	6.446	44,757	-0.04(-0.54%)
Mar 27, 2006	6.481	6.525	6.481	6.481	9,819	+0.00(+0.00%)
Mar 24, 2006	6.315	6.678	6.315	6.481	189,991	+0.15(+2.35%)
Mar 23, 2006	6.359	6.363	6.319	6.332	23,748	-0.03(-0.41%)
Mar 22, 2006	6.363	6.367	6.323	6.359	9,590	+0.03(+0.41%)
Mar 21, 2006	6.363	6.367	6.319	6.332	31,969	-0.04(-0.62%)
Mar 20, 2006	6.380	6.389	6.363	6.372	46,812	+0.02(+0.34%)
Mar 17, 2006	6.350	6.363	6.319	6.350	21,465	+0.04(+0.69%)
Mar 16, 2006	6.319	6.332	6.297	6.306	52,978	+0.03(+0.49%)
Mar 15, 2006	6.306	6.332	6.275	6.275	72,845	-0.05(-0.83%)
Mar 14, 2006	6.341	6.345	6.297	6.328	79,239	+0.03(+0.49%)
Mar 13, 2006	6.345	6.345	6.280	6.297	85,633	-0.00(-0.07%)
Mar 10, 2006	6.258	6.302	6.249	6.302	82,436	+0.04(+0.70%)
Mar 09, 2006	6.240	6.262	6.240	6.258	28,544	-0.00(-0.07%)
Mar 08, 2006	6.227	6.280	6.218	6.262	60,514	+0.01(+0.14%)
Mar 07, 2006	6.319	6.354	6.249	6.253	137,469	-0.06(-0.97%)
Mar 06, 2006	6.455	6.455	6.315	6.315	99,562	-0.10(-1.57%)
Mar 03, 2006	6.503	6.521	6.411	6.415	27,859	-0.11(-1.61%)
Mar 02, 2006	6.591	6.634	6.516	6.521	47,497	-0.03(-0.40%)

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.