Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.117	6.328	6.043	6.203	42,318	+0.06(+0.93%)
May 30, 2006	6.442	6.442	6.129	6.146	41,866	-0.26(-4.09%)
May 26, 2006	6.396	6.442	6.322	6.407	11,932	+0.06(+0.99%)
May 25, 2006	6.311	6.345	6.174	6.345	32,403	+0.11(+1.73%)
May 24, 2006	5.986	6.288	5.986	6.237	53,509	+0.09(+1.39%)
May 23, 2006	6.203	6.299	6.089	6.151	24,358	-0.05(-0.73%)
May 22, 2006	5.975	6.214	5.965	6.197	21,499	+0.19(+3.13%)
May 19, 2006	5.947	6.140	5.947	6.009	64,968	+0.03(+0.57%)
May 18, 2006	5.918	6.117	5.776	5.975	73,667	+0.13(+2.14%)
May 17, 2006	5.947	5.947	5.850	5.850	33,289	-0.14(-2.30%)
May 16, 2006	5.998	6.066	5.958	5.987	15,374	+0.03(+0.50%)
May 15, 2006	6.060	6.163	5.884	5.958	50,758	-0.19(-3.06%)
May 12, 2006	6.237	6.345	6.106	6.146	32,811	-0.17(-2.61%)
May 11, 2006	6.305	6.373	6.277	6.311	50,892	-0.04(-0.63%)
May 10, 2006	6.271	6.402	6.265	6.351	28,542	+0.11(+1.73%)
May 09, 2006	6.385	6.550	6.242	6.242	34,791	-0.15(-2.40%)
May 08, 2006	6.424	6.561	6.396	6.396	6,658	-0.13(-1.92%)
May 05, 2006	6.504	6.601	6.339	6.521	27,790	+0.05(+0.70%)
May 04, 2006	6.356	6.476	6.356	6.476	5,117	+0.06(+0.89%)
May 03, 2006	6.464	6.493	6.339	6.419	41,754	-0.09(-1.31%)
May 02, 2006	6.470	6.521	6.356	6.504	18,105	+0.03(+0.44%)
May 01, 2006	6.618	6.755	6.271	6.476	30,922	-0.08(-1.22%)
Apr 28, 2006	6.436	6.567	6.333	6.555	47,799	+0.05(+0.70%)
Apr 27, 2006	6.333	6.527	6.311	6.510	10,456	+0.08(+1.24%)
Apr 26, 2006	6.424	6.538	6.424	6.430	12,441	-0.02(-0.26%)
Apr 25, 2006	6.413	6.504	6.351	6.447	39,090	+0.04(+0.62%)
Apr 24, 2006	6.829	6.880	6.328	6.407	97,778	-0.44(-6.48%)
Apr 21, 2006	7.079	7.079	6.533	6.851	48,667	-0.10(-1.39%)
Apr 20, 2006	7.141	7.141	6.937	6.948	10,544	-0.18(-2.55%)
Apr 19, 2006	6.846	7.204	6.823	7.130	159,821	+0.36(+5.29%)
Apr 18, 2006	6.732	6.834	6.572	6.772	90,574	+0.09(+1.36%)
Apr 17, 2006	6.703	6.755	6.641	6.681	17,910	+0.03(+0.51%)
Apr 13, 2006	6.157	6.699	6.129	6.646	182,812	+0.60(+9.98%)
Apr 12, 2006	5.850	6.043	5.873	6.043	22,063	+0.19(+3.31%)
Apr 11, 2006	5.969	5.981	5.850	5.850	13,756	-0.14(-2.37%)
Apr 10, 2006	5.941	6.049	5.873	5.992	16,044	+0.06(+1.06%)
Apr 07, 2006	6.140	6.214	5.929	5.929	13,526	-0.15(-2.53%)
Apr 06, 2006	5.964	6.154	5.850	6.083	14,429	+0.07(+1.14%)
Apr 05, 2006	6.055	6.146	5.781	6.015	39,271	+0.02(+0.38%)
Apr 04, 2006	6.020	6.060	5.958	5.992	41,026	+0.03(+0.57%)
Apr 03, 2006	5.986	6.277	5.912	5.958	36,649	-0.35(-5.59%)
Mar 31, 2006	6.174	6.316	6.106	6.311	38,708	+0.18(+2.97%)
Mar 30, 2006	6.203	6.203	6.049	6.129	29,630	-0.02(-0.28%)
Mar 29, 2006	5.958	6.186	5.878	6.146	23,889	+0.26(+4.35%)
Mar 28, 2006	6.077	6.077	5.827	5.890	25,038	-0.13(-2.08%)
Mar 27, 2006	6.157	6.157	5.918	6.015	79,394	-0.07(-1.22%)
Mar 24, 2006	5.935	6.094	5.929	6.089	19,292	+0.13(+2.10%)
Mar 23, 2006	5.873	6.003	5.821	5.964	21,615	+0.13(+2.24%)
Mar 22, 2006	5.756	5.878	5.756	5.833	30,929	+0.00(+0.00%)
Mar 21, 2006	5.924	5.952	5.819	5.833	29,797	-0.13(-2.19%)
Mar 20, 2006	6.015	6.043	5.941	5.964	24,289	-0.09(-1.50%)
Mar 17, 2006	6.112	6.112	6.032	6.055	121,212	-0.03(-0.47%)
Mar 16, 2006	6.220	6.220	5.929	6.083	108,984	-0.07(-1.11%)
Mar 15, 2006	6.271	6.288	6.077	6.151	22,430	-0.18(-2.79%)
Mar 14, 2006	6.328	6.368	6.254	6.328	26,720	+0.02(+0.27%)
Mar 13, 2006	6.368	6.368	6.299	6.311	3,057	+0.01(+0.18%)
Mar 10, 2006	6.305	6.305	6.271	6.299	10,990	+0.03(+0.45%)
Mar 09, 2006	6.316	6.436	6.271	6.271	23,831	-0.04(-0.63%)
Mar 08, 2006	6.265	6.328	6.265	6.311	11,252	+0.02(+0.27%)
Mar 07, 2006	6.294	6.373	6.225	6.294	25,530	-0.05(-0.81%)
Mar 06, 2006	6.390	6.407	6.311	6.345	8,893	-0.05(-0.71%)
Mar 03, 2006	6.345	6.413	6.271	6.390	7,741	-0.02(-0.35%)
Mar 02, 2006	6.481	6.481	6.311	6.413	15,026	-0.06(-0.97%)

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.