Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.466	6.466	6.196	6.349	917,176	-0.04(-0.70%)
May 30, 2006	6.520	6.583	6.250	6.394	1,347,075	+0.19(+3.04%)
May 26, 2006	5.782	6.250	5.773	6.205	1,188,837	+0.51(+9.00%)
May 25, 2006	5.558	5.755	5.531	5.692	1,375,430	+0.27(+4.98%)
May 24, 2006	5.531	5.665	5.423	5.423	933,189	-0.11(-1.95%)
May 23, 2006	5.576	5.782	5.468	5.531	1,686,568	-0.04(-0.81%)
May 22, 2006	5.630	5.665	5.405	5.576	741,703	-0.13(-2.21%)
May 19, 2006	5.845	5.962	5.495	5.701	974,221	-0.17(-2.91%)
May 18, 2006	5.980	6.115	5.854	5.872	519,748	-0.29(-4.67%)
May 17, 2006	6.205	6.295	5.980	6.160	495,728	+0.05(+0.88%)
May 16, 2006	6.007	6.196	5.953	6.106	582,576	+0.17(+2.88%)
May 15, 2006	6.286	6.286	5.845	5.935	1,156,033	-0.41(-6.52%)
May 12, 2006	6.682	6.682	6.295	6.349	634,839	-0.40(-5.87%)
May 11, 2006	6.799	6.826	6.646	6.745	556,777	-0.05(-0.79%)
May 10, 2006	6.700	6.799	6.439	6.799	800,194	+0.13(+1.89%)
May 09, 2006	6.295	6.673	6.205	6.673	1,347,519	+0.42(+6.76%)
May 08, 2006	6.313	6.322	6.088	6.250	625,054	-0.07(-1.14%)
May 05, 2006	6.124	6.331	6.070	6.322	703,895	+0.25(+4.15%)
May 04, 2006	6.196	6.205	5.980	6.070	1,091,315	-0.17(-2.74%)
May 03, 2006	6.394	6.430	6.178	6.241	645,292	-0.15(-2.39%)
May 02, 2006	6.484	6.583	6.304	6.394	770,170	-0.09(-1.39%)
May 01, 2006	6.385	6.592	6.385	6.484	397,650	+0.10(+1.55%)
Apr 28, 2006	6.304	6.484	6.196	6.385	644,959	+0.05(+0.85%)
Apr 27, 2006	6.682	6.745	6.133	6.331	1,386,217	-0.44(-6.51%)
Apr 26, 2006	6.709	6.835	6.700	6.772	533,759	+0.04(+0.67%)
Apr 25, 2006	6.924	6.969	6.610	6.727	870,361	-0.11(-1.58%)
Apr 24, 2006	7.014	7.032	6.754	6.835	607,707	-0.16(-2.31%)
Apr 21, 2006	6.906	7.005	6.799	6.996	613,267	+0.18(+2.64%)
Apr 20, 2006	6.924	6.960	6.655	6.817	750,376	-0.06(-0.92%)
Apr 19, 2006	6.808	6.960	6.610	6.880	915,508	+0.07(+1.06%)
Apr 18, 2006	6.817	7.014	6.691	6.808	1,583,708	+0.07(+1.07%)
Apr 17, 2006	6.610	6.808	6.610	6.736	740,368	+0.13(+1.90%)
Apr 13, 2006	6.646	6.871	6.538	6.610	885,039	-0.04(-0.54%)
Apr 12, 2006	6.511	6.646	6.385	6.646	630,947	+0.13(+2.07%)
Apr 11, 2006	6.754	6.880	6.358	6.511	1,318,385	-0.22(-3.34%)
Apr 10, 2006	6.610	6.880	6.610	6.736	1,257,336	+0.18(+2.74%)
Apr 07, 2006	6.511	6.745	6.295	6.556	1,318,496	+0.08(+1.25%)
Apr 06, 2006	6.088	6.511	6.070	6.475	1,506,090	+0.41(+6.82%)
Apr 05, 2006	6.061	6.160	5.980	6.061	527,643	+0.00(+0.00%)
Apr 04, 2006	6.007	6.151	5.944	6.061	443,242	-0.08(-1.32%)
Apr 03, 2006	6.025	6.277	5.989	6.142	734,586	+0.15(+2.55%)
Mar 31, 2006	6.070	6.097	5.845	5.989	773,728	-0.10(-1.62%)
Mar 30, 2006	6.169	6.205	6.079	6.088	561,225	-0.15(-2.45%)
Mar 29, 2006	6.286	6.340	6.178	6.241	606,928	-0.04(-0.72%)
Mar 28, 2006	6.070	6.385	5.998	6.286	1,044,055	+0.29(+4.80%)
Mar 27, 2006	6.097	6.097	5.935	5.998	372,074	-0.04(-0.60%)
Mar 24, 2006	6.151	6.205	5.980	6.034	401,653	-0.07(-1.18%)
Mar 23, 2006	5.845	6.115	5.845	6.106	624,720	+0.27(+4.62%)
Mar 22, 2006	5.719	5.890	5.630	5.836	368,071	+0.08(+1.41%)
Mar 21, 2006	5.594	5.827	5.531	5.755	429,676	+0.13(+2.40%)
Mar 20, 2006	5.728	5.755	5.504	5.621	374,965	-0.06(-1.11%)
Mar 17, 2006	5.809	5.818	5.656	5.683	286,339	-0.13(-2.32%)
Mar 16, 2006	5.710	5.818	5.486	5.818	539,764	+0.12(+2.05%)
Mar 15, 2006	5.674	5.710	5.531	5.701	312,360	+0.03(+0.48%)
Mar 14, 2006	5.656	5.710	5.549	5.674	335,489	+0.02(+0.32%)
Mar 13, 2006	5.396	5.665	5.306	5.656	543,878	+0.35(+6.61%)
Mar 10, 2006	5.450	5.576	5.081	5.306	1,012,697	-0.27(-4.84%)
Mar 09, 2006	5.423	5.701	5.396	5.576	1,206,740	+0.16(+2.99%)
Mar 08, 2006	6.016	6.016	5.405	5.414	1,923,868	-0.61(-10.15%)
Mar 07, 2006	6.340	6.366	5.962	6.025	719,240	-0.25(-4.01%)
Mar 06, 2006	6.385	6.385	6.115	6.277	1,043,388	-0.11(-1.69%)
Mar 03, 2006	6.295	6.466	6.286	6.385	1,014,809	+0.10(+1.57%)
Mar 02, 2006	6.115	6.295	6.115	6.286	688,883	+0.17(+2.79%)

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.