Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.699	6.818	6.634	6.748	38,747	+0.07(+1.05%)
May 30, 2006	6.678	6.678	6.607	6.678	6,609	+0.06(+0.86%)
May 26, 2006	6.625	6.678	6.599	6.621	15,727	+0.02(+0.33%)
May 25, 2006	6.594	6.603	6.594	6.599	22,564	+0.02(+0.27%)
May 24, 2006	6.542	6.603	6.524	6.581	8,433	+0.04(+0.54%)
May 23, 2006	6.581	6.581	6.537	6.546	8,661	+0.00(+0.00%)
May 22, 2006	6.511	6.546	6.511	6.546	34,189	+0.01(+0.20%)
May 19, 2006	6.524	6.546	6.524	6.533	11,624	-0.01(-0.20%)
May 18, 2006	6.559	6.581	6.533	6.546	14,131	-0.04(-0.53%)
May 17, 2006	6.572	6.581	6.568	6.581	7,977	-0.04(-0.66%)
May 16, 2006	6.585	6.625	6.568	6.625	22,564	+0.06(+0.94%)
May 15, 2006	6.612	6.612	6.537	6.563	10,484	-0.00(-0.07%)
May 12, 2006	6.568	6.581	6.506	6.568	28,946	+0.02(+0.34%)
May 11, 2006	6.581	6.581	6.537	6.546	26,667	-0.03(-0.47%)
May 10, 2006	6.546	6.577	6.542	6.577	25,527	+0.03(+0.40%)
May 09, 2006	6.555	6.555	6.537	6.550	14,359	-0.00(-0.07%)
May 08, 2006	6.555	6.555	6.550	6.555	11,624	+0.00(+0.07%)
May 05, 2006	6.572	6.572	6.524	6.550	32,593	+0.01(+0.20%)
May 04, 2006	6.467	6.559	6.467	6.537	15,043	+0.07(+1.09%)
May 03, 2006	6.427	6.467	6.427	6.467	6,381	+0.04(+0.61%)
May 02, 2006	6.449	6.467	6.427	6.427	7,293	+0.01(+0.21%)
May 01, 2006	6.401	6.432	6.384	6.414	21,425	+0.00(+0.00%)
Apr 28, 2006	6.397	6.432	6.397	6.414	11,624	+0.02(+0.27%)
Apr 27, 2006	6.370	6.401	6.370	6.397	2,051	+0.03(+0.41%)
Apr 26, 2006	6.441	6.441	6.366	6.370	25,072	-0.03(-0.41%)
Apr 25, 2006	6.441	6.441	6.388	6.397	12,080	-0.04(-0.55%)
Apr 24, 2006	6.515	6.577	6.362	6.432	98,692	-0.08(-1.28%)
Apr 21, 2006	6.458	6.542	6.458	6.515	36,924	+0.06(+0.88%)
Apr 20, 2006	6.406	6.458	6.406	6.458	17,550	+0.03(+0.41%)
Apr 19, 2006	6.427	6.432	6.401	6.432	16,182	+0.00(+0.00%)
Apr 18, 2006	6.471	6.498	6.401	6.432	34,645	-0.04(-0.68%)
Apr 17, 2006	6.581	6.581	6.471	6.476	64,959	-0.11(-1.60%)
Apr 13, 2006	6.546	6.603	6.533	6.581	16,638	+0.04(+0.54%)
Apr 12, 2006	6.511	6.555	6.480	6.546	20,057	+0.01(+0.20%)
Apr 11, 2006	6.502	6.533	6.454	6.533	25,300	-0.00(-0.07%)
Apr 10, 2006	6.476	6.537	6.476	6.537	14,815	+0.05(+0.81%)
Apr 07, 2006	6.550	6.555	6.484	6.484	8,661	-0.05(-0.81%)
Apr 06, 2006	6.502	6.537	6.480	6.537	16,866	+0.06(+0.95%)
Apr 05, 2006	6.546	6.550	6.476	6.476	48,320	-0.05(-0.74%)
Apr 04, 2006	6.629	6.634	6.502	6.524	39,659	-0.04(-0.54%)
Apr 03, 2006	6.647	6.647	6.542	6.559	17,094	-0.06(-0.86%)
Mar 31, 2006	6.704	6.739	6.603	6.616	30,998	-0.04(-0.66%)
Mar 30, 2006	6.691	6.704	6.660	6.660	16,182	-0.01(-0.13%)
Mar 29, 2006	6.691	6.695	6.612	6.669	29,858	+0.02(+0.33%)
Mar 28, 2006	6.638	6.669	6.609	6.647	10,028	-0.04(-0.53%)
Mar 27, 2006	6.638	6.682	6.581	6.682	27,579	+0.09(+1.33%)
Mar 24, 2006	6.581	6.607	6.547	6.594	16,866	-0.03(-0.40%)
Mar 23, 2006	6.520	6.621	6.520	6.621	11,168	+0.09(+1.34%)
Mar 22, 2006	6.533	6.625	6.480	6.533	93,678	-0.00(-0.07%)
Mar 21, 2006	6.449	6.537	6.449	6.537	31,909	+0.07(+1.02%)
Mar 20, 2006	6.445	6.476	6.441	6.471	26,439	+0.03(+0.48%)
Mar 17, 2006	6.388	6.441	6.379	6.441	23,476	+0.03(+0.48%)
Mar 16, 2006	6.427	6.463	6.370	6.410	48,320	-0.02(-0.27%)
Mar 15, 2006	6.476	6.493	6.427	6.427	43,078	-0.05(-0.75%)
Mar 14, 2006	6.476	6.511	6.476	6.476	17,322	-0.01(-0.14%)
Mar 13, 2006	6.524	6.544	6.484	6.484	28,263	-0.02(-0.27%)
Mar 10, 2006	6.537	6.550	6.484	6.502	21,197	-0.03(-0.47%)
Mar 09, 2006	6.515	6.559	6.508	6.533	12,991	+0.02(+0.27%)
Mar 08, 2006	6.590	6.629	6.515	6.515	20,969	-0.08(-1.26%)
Mar 07, 2006	6.621	6.621	6.599	6.599	13,903	-0.04(-0.66%)
Mar 06, 2006	6.765	6.765	6.585	6.642	48,092	-0.11(-1.56%)
Mar 03, 2006	6.871	6.871	6.748	6.748	22,792	-0.12(-1.79%)
Mar 02, 2006	6.888	6.888	6.871	6.871	5,926	+0.03(+0.38%)

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.