Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.146	6.168	6.146	6.168	23,155	+0.02(+0.35%)
May 30, 2006	6.168	6.194	6.133	6.146	34,848	-0.02(-0.28%)
May 26, 2006	6.133	6.172	6.106	6.163	24,302	+0.05(+0.78%)
May 25, 2006	6.093	6.115	6.088	6.115	22,238	+0.02(+0.36%)
May 24, 2006	6.085	6.106	6.045	6.093	46,770	+0.01(+0.22%)
May 23, 2006	6.098	6.120	6.080	6.080	20,863	-0.02(-0.29%)
May 22, 2006	6.189	6.189	6.089	6.098	72,906	-0.07(-1.20%)
May 19, 2006	6.172	6.185	6.172	6.172	31,638	+0.00(+0.00%)
May 18, 2006	6.189	6.202	6.172	6.172	101,564	-0.02(-0.28%)
May 17, 2006	6.150	6.189	6.128	6.189	44,018	+0.02(+0.28%)
May 16, 2006	6.150	6.185	6.146	6.172	21,780	+0.01(+0.14%)
May 15, 2006	6.128	6.163	6.128	6.163	2,292	+0.03(+0.57%)
May 12, 2006	6.150	6.150	6.128	6.128	30,263	-0.01(-0.14%)
May 11, 2006	6.194	6.194	6.128	6.137	18,799	-0.05(-0.78%)
May 10, 2006	6.181	6.194	6.154	6.185	12,380	+0.03(+0.42%)
May 09, 2006	6.168	6.207	6.150	6.159	35,994	-0.01(-0.21%)
May 08, 2006	6.185	6.194	6.172	6.172	64,423	-0.01(-0.21%)
May 05, 2006	6.211	6.215	6.185	6.185	17,653	-0.03(-0.49%)
May 04, 2006	6.194	6.215	6.194	6.215	24,302	+0.03(+0.42%)
May 03, 2006	6.194	6.211	6.189	6.189	12,380	-0.02(-0.28%)
May 02, 2006	6.207	6.215	6.176	6.207	28,887	+0.03(+0.49%)
May 01, 2006	6.211	6.211	6.176	6.176	28,658	-0.01(-0.14%)
Apr 28, 2006	6.211	6.211	6.185	6.185	33,472	-0.03(-0.42%)
Apr 27, 2006	6.194	6.212	6.185	6.211	30,033	+0.02(+0.35%)
Apr 26, 2006	6.215	6.215	6.185	6.189	12,151	-0.01(-0.21%)
Apr 25, 2006	6.194	6.202	6.172	6.202	20,175	+0.03(+0.49%)
Apr 24, 2006	6.215	6.215	6.163	6.172	33,014	-0.04(-0.63%)
Apr 21, 2006	6.194	6.211	6.189	6.211	31,867	+0.00(+0.00%)
Apr 20, 2006	6.211	6.215	6.198	6.211	8,482	+0.00(+0.00%)
Apr 19, 2006	6.202	6.211	6.172	6.211	37,370	+0.03(+0.49%)
Apr 18, 2006	6.215	6.215	6.181	6.181	38,745	-0.03(-0.56%)
Apr 17, 2006	6.281	6.285	6.181	6.215	64,423	-0.07(-1.11%)
Apr 13, 2006	6.355	6.368	6.281	6.285	8,024	-0.07(-1.10%)
Apr 12, 2006	6.359	6.359	6.268	6.355	21,780	+0.02(+0.28%)
Apr 11, 2006	6.316	6.346	6.281	6.338	38,287	-0.03(-0.41%)
Apr 10, 2006	6.346	6.364	6.346	6.364	13,297	+0.00(+0.07%)
Apr 07, 2006	6.333	6.390	6.333	6.359	5,273	+0.02(+0.34%)
Apr 06, 2006	6.338	6.399	6.338	6.338	12,151	-0.02(-0.27%)
Apr 05, 2006	6.412	6.412	6.355	6.355	19,029	-0.01(-0.21%)
Apr 04, 2006	6.373	6.451	6.338	6.368	60,984	-0.00(-0.07%)
Apr 03, 2006	6.373	6.390	6.351	6.373	48,375	-0.04(-0.68%)
Mar 31, 2006	6.455	6.464	6.412	6.416	18,799	+0.00(+0.07%)
Mar 30, 2006	6.412	6.473	6.412	6.412	23,385	-0.02(-0.27%)
Mar 29, 2006	6.473	6.486	6.429	6.429	11,234	+0.01(+0.14%)
Mar 28, 2006	6.412	6.477	6.412	6.421	44,936	-0.03(-0.54%)
Mar 27, 2006	6.455	6.499	6.455	6.455	9,858	+0.00(+0.00%)
Mar 24, 2006	6.290	6.652	6.290	6.455	190,748	+0.15(+2.35%)
Mar 23, 2006	6.333	6.338	6.294	6.307	23,843	-0.03(-0.41%)
Mar 22, 2006	6.338	6.342	6.298	6.333	9,629	+0.03(+0.41%)
Mar 21, 2006	6.338	6.342	6.294	6.307	32,097	-0.04(-0.62%)
Mar 20, 2006	6.355	6.364	6.338	6.346	46,999	+0.02(+0.34%)
Mar 17, 2006	6.325	6.338	6.294	6.325	21,550	+0.04(+0.69%)
Mar 16, 2006	6.294	6.307	6.272	6.281	53,189	+0.03(+0.49%)
Mar 15, 2006	6.281	6.307	6.250	6.250	73,135	-0.05(-0.83%)
Mar 14, 2006	6.316	6.320	6.272	6.303	79,555	+0.03(+0.49%)
Mar 13, 2006	6.320	6.320	6.255	6.272	85,974	-0.00(-0.07%)
Mar 10, 2006	6.233	6.277	6.224	6.277	82,764	+0.04(+0.70%)
Mar 09, 2006	6.215	6.237	6.215	6.233	28,658	-0.00(-0.07%)
Mar 08, 2006	6.202	6.255	6.194	6.237	60,755	+0.01(+0.14%)
Mar 07, 2006	6.294	6.329	6.224	6.229	138,017	-0.06(-0.97%)
Mar 06, 2006	6.429	6.429	6.290	6.290	99,959	-0.10(-1.57%)
Mar 03, 2006	6.477	6.495	6.386	6.390	27,970	-0.10(-1.61%)
Mar 02, 2006	6.564	6.608	6.490	6.495	47,687	-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.