Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.378	6.439	6.350	6.439	73,613	+0.04(+0.66%)
May 30, 2006	6.406	6.411	6.364	6.397	74,252	+0.00(+0.07%)
May 26, 2006	6.378	6.402	6.355	6.392	34,466	+0.03(+0.44%)
May 25, 2006	6.392	6.416	6.345	6.364	54,040	-0.03(-0.44%)
May 24, 2006	6.420	6.425	6.364	6.392	90,208	+0.02(+0.29%)
May 23, 2006	6.392	6.406	6.359	6.373	37,445	+0.00(+0.07%)
May 22, 2006	6.392	6.397	6.369	6.369	70,635	-0.00(-0.07%)
May 19, 2006	6.350	6.411	6.350	6.373	30,424	+0.01(+0.22%)
May 18, 2006	6.359	6.404	6.345	6.359	34,041	-0.00(-0.07%)
May 17, 2006	6.359	6.392	6.350	6.364	48,508	-0.04(-0.66%)
May 16, 2006	6.392	6.411	6.360	6.406	47,444	+0.05(+0.74%)
May 15, 2006	6.331	6.373	6.326	6.359	35,530	+0.01(+0.15%)
May 12, 2006	6.345	6.364	6.312	6.350	43,615	-0.02(-0.37%)
May 11, 2006	6.411	6.411	6.336	6.373	68,294	-0.02(-0.37%)
May 10, 2006	6.392	6.425	6.345	6.397	77,656	-0.02(-0.29%)
May 09, 2006	6.373	6.416	6.373	6.416	93,400	+0.04(+0.66%)
May 08, 2006	6.355	6.373	6.341	6.373	62,337	+0.03(+0.44%)
May 05, 2006	6.345	6.364	6.341	6.345	52,125	+0.00(+0.00%)
May 04, 2006	6.345	6.369	6.345	6.345	44,678	-0.00(-0.07%)
May 03, 2006	6.378	6.402	6.228	6.350	159,567	-0.02(-0.37%)
May 02, 2006	6.416	6.425	6.373	6.373	65,741	-0.02(-0.37%)
May 01, 2006	6.383	6.416	6.373	6.397	74,252	+0.00(+0.07%)
Apr 28, 2006	6.350	6.392	6.350	6.392	87,443	+0.03(+0.44%)
Apr 27, 2006	6.341	6.369	6.341	6.364	78,720	+0.03(+0.45%)
Apr 26, 2006	6.345	6.345	6.322	6.336	105,527	-0.03(-0.44%)
Apr 25, 2006	6.369	6.378	6.326	6.364	85,102	-0.03(-0.44%)
Apr 24, 2006	6.392	6.406	6.359	6.392	167,226	-0.02(-0.29%)
Apr 21, 2006	6.392	6.420	6.392	6.411	27,020	-0.01(-0.15%)
Apr 20, 2006	6.378	6.439	6.359	6.420	142,547	+0.00(+0.07%)
Apr 19, 2006	6.322	6.416	6.322	6.416	134,462	+0.05(+0.74%)
Apr 18, 2006	6.303	6.387	6.303	6.369	124,462	+0.08(+1.19%)
Apr 17, 2006	6.303	6.392	6.284	6.294	138,930	-0.13(-1.98%)
Apr 13, 2006	6.420	6.435	6.392	6.420	48,295	+0.00(+0.00%)
Apr 12, 2006	6.463	6.467	6.397	6.420	97,442	-0.05(-0.80%)
Apr 11, 2006	6.435	6.491	6.430	6.472	92,761	+0.04(+0.66%)
Apr 10, 2006	6.491	6.491	6.420	6.430	163,397	-0.05(-0.73%)
Apr 07, 2006	6.529	6.529	6.477	6.477	100,846	-0.05(-0.79%)
Apr 06, 2006	6.580	6.580	6.486	6.529	131,909	-0.04(-0.57%)
Apr 05, 2006	6.538	6.566	6.538	6.566	72,975	+0.03(+0.43%)
Apr 04, 2006	6.554	6.576	6.538	6.538	57,231	-0.03(-0.43%)
Apr 03, 2006	6.585	6.594	6.547	6.566	156,588	-0.01(-0.21%)
Mar 31, 2006	6.585	6.594	6.580	6.580	205,948	-0.01(-0.14%)
Mar 30, 2006	6.585	6.613	6.585	6.590	74,252	-0.01(-0.14%)
Mar 29, 2006	6.604	6.618	6.585	6.599	111,271	+0.02(+0.29%)
Mar 28, 2006	6.585	6.604	6.580	6.580	141,696	-0.02(-0.28%)
Mar 27, 2006	6.580	6.646	6.580	6.599	179,353	+0.06(+0.93%)
Mar 24, 2006	6.538	6.547	6.524	6.538	29,785	+0.00(+0.00%)
Mar 23, 2006	6.524	6.547	6.524	6.538	67,018	+0.01(+0.22%)
Mar 22, 2006	6.547	6.552	6.514	6.524	52,125	-0.01(-0.22%)
Mar 21, 2006	6.547	6.547	6.514	6.538	74,677	-0.00(-0.07%)
Mar 20, 2006	6.576	6.576	6.538	6.543	63,827	-0.01(-0.14%)
Mar 17, 2006	6.538	6.552	6.514	6.552	41,913	+0.00(+0.00%)
Mar 16, 2006	6.491	6.552	6.482	6.552	88,932	+0.07(+1.01%)
Mar 15, 2006	6.467	6.547	6.467	6.486	104,038	+0.00(+0.07%)
Mar 14, 2006	6.510	6.519	6.430	6.482	127,441	-0.03(-0.51%)
Mar 13, 2006	6.552	6.552	6.486	6.514	169,354	-0.02(-0.29%)
Mar 10, 2006	6.557	6.557	6.510	6.533	79,358	-0.04(-0.57%)
Mar 09, 2006	6.505	6.576	6.505	6.571	115,739	+0.05(+0.79%)
Mar 08, 2006	6.505	6.533	6.491	6.519	48,083	+0.02(+0.29%)
Mar 07, 2006	6.533	6.533	6.420	6.500	238,500	-0.04(-0.65%)
Mar 06, 2006	6.566	6.571	6.533	6.543	126,590	-0.02(-0.29%)
Mar 03, 2006	6.613	6.613	6.557	6.561	168,503	-0.06(-0.85%)
Mar 02, 2006	6.651	6.651	6.580	6.618	179,566	-0.02(-0.28%)

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.