Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.675	6.820	6.614	6.699	1,223,577	+0.05(+0.79%)
May 30, 2006	6.527	6.739	6.527	6.647	969,333	+0.20(+3.15%)
May 26, 2006	6.403	6.462	6.368	6.444	2,213,984	+0.05(+0.85%)
May 25, 2006	6.221	6.405	6.184	6.389	3,192,479	+0.35(+5.78%)
May 24, 2006	6.160	6.160	5.981	6.040	1,040,796	-0.14(-2.26%)
May 23, 2006	6.232	6.250	6.178	6.180	387,092	-0.06(-1.01%)
May 22, 2006	6.287	6.289	6.160	6.243	406,332	-0.08(-1.31%)
May 19, 2006	6.322	6.442	6.252	6.326	523,147	-0.04(-0.62%)
May 18, 2006	6.341	6.422	6.313	6.365	1,978,063	-0.00(-0.03%)
May 17, 2006	6.438	6.453	6.333	6.368	427,862	-0.12(-1.92%)
May 16, 2006	6.488	6.597	6.477	6.492	447,561	+0.03(+0.44%)
May 15, 2006	6.320	6.481	6.320	6.464	655,537	+0.08(+1.20%)
May 12, 2006	6.243	6.427	6.243	6.387	768,687	+0.11(+1.70%)
May 11, 2006	6.446	6.446	6.258	6.280	665,615	-0.14(-2.24%)
May 10, 2006	6.440	6.466	6.374	6.424	309,215	-0.01(-0.20%)
May 09, 2006	6.503	6.568	6.418	6.438	535,973	-0.04(-0.61%)
May 08, 2006	6.462	6.507	6.400	6.477	313,796	+0.00(+0.00%)
May 05, 2006	6.431	6.492	6.407	6.477	278,981	+0.07(+1.10%)
May 04, 2006	6.409	6.442	6.392	6.406	493,370	-0.02(-0.35%)
May 03, 2006	6.418	6.459	6.396	6.429	267,070	+0.02(+0.24%)
May 02, 2006	6.418	6.431	6.383	6.413	306,467	+0.00(+0.00%)
May 01, 2006	6.505	6.505	6.400	6.413	376,097	-0.04(-0.61%)
Apr 28, 2006	6.523	6.523	6.429	6.453	286,768	-0.02(-0.34%)
Apr 27, 2006	6.501	6.542	6.429	6.475	384,343	-0.05(-0.74%)
Apr 26, 2006	6.507	6.573	6.507	6.523	312,422	+0.03(+0.40%)
Apr 25, 2006	6.512	6.542	6.470	6.496	280,355	-0.01(-0.13%)
Apr 24, 2006	6.542	6.542	6.475	6.505	261,115	-0.03(-0.40%)
Apr 21, 2006	6.577	6.577	6.505	6.531	293,640	-0.02(-0.23%)
Apr 20, 2006	6.634	6.656	6.529	6.547	479,169	-0.13(-1.90%)
Apr 19, 2006	6.549	6.706	6.547	6.673	677,067	+0.15(+2.24%)
Apr 18, 2006	6.462	6.531	6.440	6.527	296,388	+0.07(+1.01%)
Apr 17, 2006	6.440	6.475	6.418	6.462	359,148	+0.05(+0.78%)
Apr 13, 2006	6.420	6.451	6.350	6.411	394,879	-0.01(-0.14%)
Apr 12, 2006	6.409	6.468	6.389	6.420	437,940	-0.01(-0.14%)
Apr 11, 2006	6.512	6.518	6.365	6.429	345,405	-0.04(-0.64%)
Apr 10, 2006	6.411	6.494	6.383	6.470	661,950	+0.08(+1.26%)
Apr 07, 2006	6.389	6.416	6.365	6.389	409,080	+0.02(+0.24%)
Apr 06, 2006	6.296	6.403	6.296	6.374	439,773	+0.09(+1.35%)
Apr 05, 2006	6.315	6.320	6.254	6.289	336,243	-0.02(-0.24%)
Apr 04, 2006	6.263	6.328	6.237	6.304	364,645	+0.02(+0.24%)
Apr 03, 2006	6.234	6.317	6.234	6.289	465,884	-0.03(-0.41%)
Mar 31, 2006	6.328	6.355	6.285	6.315	376,555	-0.04(-0.69%)
Mar 30, 2006	6.381	6.411	6.350	6.359	369,684	+0.03(+0.45%)
Mar 29, 2006	6.328	6.341	6.256	6.331	615,682	-0.04(-0.62%)
Mar 28, 2006	6.435	6.435	6.346	6.370	431,527	-0.07(-1.02%)
Mar 27, 2006	6.442	6.455	6.396	6.435	432,901	-0.03(-0.44%)
Mar 24, 2006	6.453	6.483	6.403	6.464	296,847	+0.01(+0.20%)
Mar 23, 2006	6.501	6.501	6.431	6.451	451,225	-0.05(-0.71%)
Mar 22, 2006	6.518	6.519	6.464	6.496	399,918	-0.03(-0.40%)
Mar 21, 2006	6.510	6.564	6.510	6.523	343,572	-0.04(-0.57%)
Mar 20, 2006	6.610	6.634	6.549	6.560	310,131	-0.06(-0.92%)
Mar 17, 2006	6.680	6.715	6.599	6.621	377,472	-0.07(-1.08%)
Mar 16, 2006	6.636	6.717	6.634	6.693	407,706	+0.03(+0.39%)
Mar 15, 2006	6.606	6.686	6.606	6.667	386,634	+0.06(+0.93%)
Mar 14, 2006	6.549	6.658	6.536	6.606	467,717	+0.06(+0.90%)
Mar 13, 2006	6.481	6.549	6.457	6.547	451,225	+0.06(+0.87%)
Mar 10, 2006	6.416	6.534	6.416	6.490	430,611	+0.06(+0.99%)
Mar 09, 2006	6.472	6.510	6.403	6.427	480,544	-0.05(-0.81%)
Mar 08, 2006	6.479	6.523	6.446	6.479	341,740	-0.04(-0.57%)
Mar 07, 2006	6.507	6.590	6.468	6.516	515,817	-0.05(-0.80%)
Mar 06, 2006	6.573	6.592	6.512	6.568	524,979	-0.05(-0.69%)
Mar 03, 2006	6.695	6.723	6.614	6.614	372,433	-0.09(-1.40%)
Mar 02, 2006	6.723	6.741	6.682	6.708	422,365	+0.02(+0.26%)

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.