Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.583	6.607	6.562	6.599	73,617	+0.04(+0.65%)
Apr 27, 2006	6.524	6.583	6.521	6.556	102,765	+0.03(+0.53%)
Apr 26, 2006	6.529	6.567	6.503	6.521	170,403	-0.02(-0.25%)
Apr 25, 2006	6.610	6.636	6.535	6.537	90,807	-0.09(-1.29%)
Apr 24, 2006	6.572	6.623	6.551	6.623	142,002	+0.05(+0.77%)
Apr 21, 2006	6.556	6.572	6.537	6.572	136,397	+0.03(+0.49%)
Apr 20, 2006	6.476	6.556	6.466	6.540	160,687	+0.06(+0.87%)
Apr 19, 2006	6.479	6.500	6.476	6.484	129,297	-0.00(-0.04%)
Apr 18, 2006	6.476	6.487	6.433	6.487	183,482	+0.00(+0.04%)
Apr 17, 2006	6.583	6.607	6.460	6.484	211,883	-0.10(-1.50%)
Apr 13, 2006	6.645	6.645	6.583	6.583	164,050	-0.06(-0.93%)
Apr 12, 2006	6.677	6.677	6.631	6.645	140,508	-0.03(-0.40%)
Apr 11, 2006	6.685	6.698	6.663	6.671	147,234	-0.04(-0.64%)
Apr 10, 2006	6.717	6.722	6.677	6.714	88,565	+0.02(+0.24%)
Apr 07, 2006	6.752	6.752	6.690	6.698	132,660	-0.03(-0.52%)
Apr 06, 2006	6.760	6.778	6.725	6.733	164,798	-0.04(-0.59%)
Apr 05, 2006	6.709	6.781	6.709	6.773	113,602	+0.04(+0.56%)
Apr 04, 2006	6.730	6.770	6.706	6.735	181,988	+0.02(+0.28%)
Apr 03, 2006	6.730	6.757	6.717	6.717	151,345	-0.02(-0.24%)
Mar 31, 2006	6.765	6.781	6.727	6.733	161,808	-0.03(-0.47%)
Mar 30, 2006	6.687	6.765	6.677	6.765	302,316	+0.07(+1.08%)
Mar 29, 2006	6.730	6.735	6.685	6.693	175,635	+0.00(+0.04%)
Mar 28, 2006	6.690	6.701	6.669	6.690	163,677	+0.02(+0.36%)
Mar 27, 2006	6.690	6.701	6.658	6.666	137,518	-0.01(-0.16%)
Mar 24, 2006	6.698	6.703	6.663	6.677	227,578	-0.02(-0.24%)
Mar 23, 2006	6.717	6.733	6.690	6.693	161,808	-0.02(-0.24%)
Mar 22, 2006	6.698	6.714	6.682	6.709	135,650	+0.01(+0.16%)
Mar 21, 2006	6.717	6.717	6.687	6.698	133,034	+0.00(+0.04%)
Mar 20, 2006	6.698	6.714	6.677	6.695	155,082	-0.00(-0.04%)
Mar 17, 2006	6.698	6.717	6.690	6.698	117,713	+0.01(+0.12%)
Mar 16, 2006	6.714	6.717	6.677	6.690	159,940	+0.02(+0.24%)
Mar 15, 2006	6.642	6.677	6.632	6.674	201,793	+0.04(+0.56%)
Mar 14, 2006	6.612	6.655	6.610	6.636	139,013	+0.02(+0.36%)
Mar 13, 2006	6.610	6.626	6.588	6.612	111,360	+0.00(+0.04%)
Mar 10, 2006	6.628	6.645	6.586	6.610	153,587	+0.01(+0.12%)
Mar 09, 2006	6.677	6.685	6.599	6.602	208,146	-0.03(-0.52%)
Mar 08, 2006	6.714	6.717	6.626	6.636	267,563	-0.07(-1.04%)
Mar 07, 2006	6.744	6.781	6.695	6.706	238,415	-0.01(-0.16%)
Mar 06, 2006	6.717	6.760	6.711	6.717	140,881	-0.00(-0.04%)
Mar 03, 2006	6.794	6.797	6.717	6.719	204,409	-0.07(-1.02%)
Mar 02, 2006	6.781	6.789	6.756	6.789	139,013	+0.02(+0.32%)
Mar 01, 2006	6.752	6.784	6.745	6.768	315,396	+0.03(+0.48%)
Feb 28, 2006	6.717	6.762	6.695	6.735	261,210	+0.02(+0.28%)
Feb 27, 2006	6.757	6.762	6.717	6.717	240,284	-0.01(-0.20%)
Feb 24, 2006	6.744	6.768	6.730	6.730	178,998	-0.01(-0.20%)
Feb 23, 2006	6.744	6.744	6.690	6.744	199,925	+0.06(+0.88%)
Feb 22, 2006	6.690	6.703	6.666	6.685	203,662	+0.01(+0.20%)
Feb 21, 2006	6.706	6.709	6.669	6.671	243,273	-0.03(-0.52%)
Feb 17, 2006	6.730	6.744	6.679	6.706	148,355	+0.01(+0.16%)
Feb 16, 2006	6.690	6.733	6.663	6.695	189,088	-0.01(-0.12%)
Feb 15, 2006	6.690	6.725	6.685	6.703	155,082	+0.03(+0.52%)
Feb 14, 2006	6.655	6.701	6.653	6.669	278,026	+0.02(+0.24%)
Feb 13, 2006	6.687	6.690	6.623	6.653	353,139	-0.02(-0.24%)
Feb 10, 2006	6.666	6.687	6.645	6.669	174,887	+0.01(+0.08%)
Feb 09, 2006	6.663	6.682	6.629	6.663	176,382	+0.06(+0.85%)
Feb 08, 2006	6.690	6.690	6.583	6.607	208,520	-0.03(-0.44%)
Feb 07, 2006	6.695	6.698	6.628	6.636	202,167	-0.05(-0.76%)
Feb 06, 2006	6.717	6.735	6.682	6.687	359,491	-0.00(-0.04%)
Feb 03, 2006	6.679	6.717	6.645	6.690	238,041	+0.01(+0.20%)
Feb 02, 2006	6.677	6.690	6.663	6.677	319,133	+0.00(+0.00%)

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.