Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	7.300	7.420	7.150	7.220	198,800	-0.04(-0.55%)
Apr 27, 2006	7.260	7.470	7.250	7.260	225,333	-0.07(-0.95%)
Apr 26, 2006	7.480	7.530	7.250	7.330	231,871	-0.15(-2.01%)
Apr 25, 2006	7.660	7.660	7.440	7.480	160,492	-0.12(-1.58%)
Apr 24, 2006	7.700	7.740	7.570	7.600	146,255	-0.14(-1.81%)
Apr 21, 2006	7.800	7.800	7.600	7.740	166,855	+0.02(+0.26%)
Apr 20, 2006	7.700	7.720	7.580	7.720	133,445	+0.01(+0.13%)
Apr 19, 2006	7.680	7.750	7.600	7.710	241,138	+0.01(+0.13%)
Apr 18, 2006	7.550	7.750	7.520	7.700	205,623	+0.15(+1.99%)
Apr 17, 2006	7.860	7.900	7.520	7.550	235,665	-0.27(-3.45%)
Apr 13, 2006	7.650	7.840	7.630	7.820	330,820	+0.17(+2.22%)
Apr 12, 2006	7.500	7.730	7.520	7.650	674,999	+0.15(+2.00%)
Apr 11, 2006	7.760	7.760	7.420	7.500	502,160	-0.26(-3.35%)
Apr 10, 2006	7.800	7.800	7.510	7.760	2,476,629	+0.77(+11.02%)
Apr 07, 2006	7.030	7.050	6.848	6.990	532,995	-0.02(-0.36%)
Apr 06, 2006	7.040	7.040	6.960	7.015	362,007	+0.02(+0.29%)
Apr 05, 2006	7.030	7.120	6.960	6.995	122,277	-0.06(-0.92%)
Apr 04, 2006	6.950	7.060	6.900	7.060	129,397	+0.02(+0.28%)
Apr 03, 2006	7.070	7.100	6.960	7.040	161,717	-0.06(-0.85%)
Mar 31, 2006	6.890	7.100	6.800	7.100	170,164	+0.24(+3.50%)
Mar 30, 2006	6.580	6.860	6.500	6.860	394,421	+0.30(+4.57%)
Mar 29, 2006	6.500	6.620	6.500	6.560	126,306	+0.05(+0.77%)
Mar 28, 2006	6.550	6.630	6.500	6.510	176,767	-0.06(-0.91%)
Mar 27, 2006	6.740	6.760	6.540	6.570	130,983	-0.21(-3.10%)
Mar 24, 2006	6.830	6.830	6.650	6.780	73,466	-0.02(-0.29%)
Mar 23, 2006	6.690	6.810	6.670	6.800	97,600	+0.08(+1.19%)
Mar 22, 2006	6.570	6.740	6.510	6.720	71,000	+0.18(+2.75%)
Mar 21, 2006	6.750	6.770	6.530	6.540	141,448	-0.19(-2.82%)
Mar 20, 2006	6.640	6.750	6.610	6.730	88,895	+0.05(+0.75%)
Mar 17, 2006	6.760	6.770	6.580	6.680	260,991	-0.05(-0.74%)
Mar 16, 2006	6.680	6.770	6.640	6.730	170,257	+0.05(+0.75%)
Mar 15, 2006	6.720	6.720	6.570	6.680	237,838	+0.00(+0.00%)
Mar 14, 2006	6.560	6.690	6.520	6.680	376,458	+0.15(+2.30%)
Mar 13, 2006	6.520	6.600	6.510	6.530	72,516	-0.01(-0.15%)
Mar 10, 2006	6.510	6.550	6.470	6.540	78,372	+0.04(+0.62%)
Mar 09, 2006	6.550	6.570	6.500	6.500	103,486	-0.05(-0.76%)
Mar 08, 2006	6.500	6.600	6.470	6.550	86,247	+0.04(+0.61%)
Mar 07, 2006	6.500	6.570	6.500	6.510	84,035	+0.00(+0.00%)
Mar 06, 2006	6.500	6.530	6.470	6.510	134,564	+0.01(+0.15%)
Mar 03, 2006	6.500	6.610	6.500	6.500	87,991	-0.02(-0.31%)
Mar 02, 2006	6.480	6.600	6.480	6.520	83,083	+0.01(+0.15%)
Mar 01, 2006	6.430	6.510	6.350	6.510	605,939	+0.13(+2.04%)
Feb 28, 2006	6.350	6.420	6.360	6.380	202,715	+0.03(+0.47%)
Feb 27, 2006	6.350	6.400	6.300	6.350	481,608	+0.05(+0.79%)
Feb 24, 2006	6.230	6.340	6.230	6.300	197,684	+0.03(+0.48%)
Feb 23, 2006	6.220	6.270	6.210	6.270	166,551	+0.04(+0.64%)
Feb 22, 2006	6.250	6.330	6.230	6.230	196,240	-0.04(-0.64%)
Feb 21, 2006	6.480	6.480	6.230	6.270	217,442	-0.11(-1.72%)
Feb 17, 2006	6.460	6.460	6.270	6.380	197,693	-0.06(-0.93%)
Feb 16, 2006	6.420	6.490	6.370	6.440	214,800	+0.00(+0.00%)
Feb 15, 2006	6.550	6.550	6.420	6.440	323,219	-0.13(-1.98%)
Feb 14, 2006	6.320	6.690	6.200	6.570	936,248	+0.28(+4.45%)
Feb 13, 2006	6.320	6.380	6.160	6.290	207,166	-0.08(-1.26%)
Feb 10, 2006	6.230	6.380	6.190	6.370	134,286	+0.10(+1.59%)
Feb 09, 2006	6.280	6.370	6.250	6.270	105,729	-0.01(-0.16%)
Feb 08, 2006	6.350	6.350	6.230	6.280	227,292	-0.04(-0.63%)
Feb 07, 2006	6.430	6.450	6.220	6.320	190,622	-0.11(-1.71%)
Feb 06, 2006	6.400	6.750	6.300	6.430	265,166	+0.02(+0.31%)
Feb 03, 2006	6.480	6.500	6.390	6.410	310,247	-0.06(-0.93%)
Feb 02, 2006	6.530	6.530	6.340	6.470	204,783	-0.06(-0.92%)

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.