Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.446	6.499	6.361	6.407	62,627	-0.04(-0.59%)
May 30, 2006	6.469	6.515	6.415	6.446	54,277	-0.03(-0.47%)
May 26, 2006	6.492	6.492	6.369	6.476	48,927	+0.01(+0.12%)
May 25, 2006	6.269	6.484	6.269	6.469	78,936	+0.18(+2.93%)
May 24, 2006	6.147	6.300	6.139	6.285	52,059	+0.05(+0.86%)
May 23, 2006	6.147	6.315	6.147	6.231	60,017	+0.06(+0.99%)
May 22, 2006	6.177	6.216	6.055	6.170	43,708	-0.08(-1.23%)
May 19, 2006	6.254	6.315	6.193	6.246	47,753	-0.05(-0.85%)
May 18, 2006	6.308	6.407	6.269	6.300	45,535	-0.02(-0.36%)
May 17, 2006	6.453	6.545	6.292	6.323	57,278	-0.33(-4.95%)
May 16, 2006	6.515	6.676	6.492	6.653	221,936	+0.21(+3.21%)
May 15, 2006	6.614	6.614	6.331	6.446	32,227	-0.18(-2.66%)
May 12, 2006	6.791	6.791	6.553	6.622	49,710	-0.13(-1.93%)
May 11, 2006	6.775	6.806	6.737	6.752	28,573	+0.01(+0.11%)
May 10, 2006	6.660	6.775	6.614	6.745	62,236	+0.12(+1.85%)
May 09, 2006	6.438	6.668	6.438	6.622	66,150	+0.20(+3.10%)
May 08, 2006	6.507	6.522	6.423	6.423	28,965	-0.05(-0.83%)
May 05, 2006	6.461	6.499	6.369	6.476	60,800	+0.02(+0.24%)
May 04, 2006	6.407	6.461	6.392	6.461	33,531	+0.10(+1.57%)
May 03, 2006	6.354	6.430	6.323	6.361	30,791	-0.02(-0.24%)
May 02, 2006	6.423	6.438	6.354	6.377	33,923	+0.03(+0.48%)
May 01, 2006	6.323	6.407	6.269	6.346	61,322	+0.02(+0.36%)
Apr 28, 2006	6.223	6.323	6.223	6.323	21,528	+0.08(+1.23%)
Apr 27, 2006	6.346	6.346	6.239	6.246	28,573	-0.07(-1.09%)
Apr 26, 2006	6.392	6.407	6.254	6.315	97,985	-0.05(-0.72%)
Apr 25, 2006	6.384	6.415	6.346	6.361	28,443	+0.05(+0.85%)
Apr 24, 2006	6.285	6.361	6.216	6.308	28,834	+0.01(+0.12%)
Apr 21, 2006	6.262	6.331	6.239	6.300	22,832	+0.05(+0.74%)
Apr 20, 2006	6.208	6.354	6.208	6.254	16,700	+0.04(+0.62%)
Apr 19, 2006	6.239	6.239	6.193	6.216	15,917	-0.02(-0.37%)
Apr 18, 2006	6.208	6.346	6.200	6.239	43,578	+0.05(+0.74%)
Apr 17, 2006	6.285	6.285	6.162	6.193	26,094	-0.09(-1.46%)
Apr 13, 2006	6.285	6.346	6.239	6.285	16,439	+0.00(+0.00%)
Apr 12, 2006	6.308	6.369	6.254	6.285	34,314	-0.08(-1.20%)
Apr 11, 2006	6.392	6.423	6.338	6.361	10,568	-0.02(-0.24%)
Apr 10, 2006	6.331	6.453	6.331	6.377	59,104	+0.04(+0.60%)
Apr 07, 2006	6.346	6.369	6.300	6.338	30,400	+0.07(+1.10%)
Apr 06, 2006	6.361	6.361	6.269	6.269	49,580	-0.02(-0.24%)
Apr 05, 2006	6.308	6.315	6.246	6.285	64,323	+0.05(+0.74%)
Apr 04, 2006	6.047	6.254	6.009	6.239	62,236	+0.27(+4.49%)
Apr 03, 2006	6.001	6.017	5.955	5.971	35,227	-0.06(-1.02%)
Mar 31, 2006	5.986	6.078	5.986	6.032	48,014	+0.03(+0.51%)
Mar 30, 2006	5.971	6.078	5.971	6.001	33,531	+0.09(+1.56%)
Mar 29, 2006	5.856	5.955	5.852	5.909	303,090	+0.02(+0.39%)
Mar 28, 2006	5.994	6.009	5.871	5.886	108,032	-0.11(-1.92%)
Mar 27, 2006	6.009	6.047	5.917	6.001	90,287	-0.07(-1.14%)
Mar 24, 2006	6.063	6.116	6.040	6.070	45,796	-0.04(-0.63%)
Mar 23, 2006	6.200	6.223	6.055	6.109	213,846	-0.04(-0.62%)
Mar 22, 2006	6.147	6.185	6.086	6.147	93,549	-0.01(-0.12%)
Mar 21, 2006	6.078	6.216	6.078	6.154	234,983	+0.06(+1.01%)
Mar 20, 2006	6.216	6.216	6.024	6.093	149,523	-0.12(-1.97%)
Mar 17, 2006	6.246	6.308	6.170	6.216	61,322	-0.08(-1.34%)
Mar 16, 2006	6.400	6.400	6.285	6.300	143,521	-0.06(-0.96%)
Mar 15, 2006	6.277	6.430	6.269	6.361	24,529	+0.12(+1.97%)
Mar 14, 2006	6.262	6.262	6.208	6.239	21,397	-0.03(-0.49%)
Mar 13, 2006	6.361	6.361	6.185	6.269	37,706	-0.11(-1.68%)
Mar 10, 2006	6.446	6.446	6.331	6.377	32,096	-0.08(-1.19%)
Mar 09, 2006	6.415	6.469	6.407	6.453	22,571	+0.02(+0.36%)
Mar 08, 2006	6.446	6.453	6.369	6.430	21,006	-0.02(-0.36%)
Mar 07, 2006	6.392	6.507	6.369	6.453	25,703	-0.02(-0.35%)
Mar 06, 2006	6.461	6.499	6.415	6.476	54,799	+0.03(+0.48%)
Mar 03, 2006	6.545	6.568	6.438	6.446	41,490	-0.09(-1.41%)
Mar 02, 2006	6.538	6.538	6.392	6.538	129,560	+0.05(+0.83%)

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.