Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.520	6.544	6.499	6.536	74,331	+0.04(+0.65%)
Apr 27, 2006	6.461	6.520	6.459	6.493	103,762	+0.03(+0.53%)
Apr 26, 2006	6.467	6.504	6.440	6.459	172,056	-0.02(-0.25%)
Apr 25, 2006	6.546	6.573	6.472	6.475	91,688	-0.08(-1.29%)
Apr 24, 2006	6.509	6.559	6.488	6.559	143,380	+0.05(+0.77%)
Apr 21, 2006	6.493	6.509	6.475	6.509	137,720	+0.03(+0.49%)
Apr 20, 2006	6.414	6.493	6.404	6.477	162,246	+0.06(+0.87%)
Apr 19, 2006	6.416	6.438	6.414	6.422	130,551	-0.00(-0.04%)
Apr 18, 2006	6.414	6.424	6.371	6.424	185,262	+0.00(+0.04%)
Apr 17, 2006	6.520	6.544	6.398	6.422	213,938	-0.10(-1.50%)
Apr 13, 2006	6.581	6.581	6.520	6.520	165,642	-0.06(-0.93%)
Apr 12, 2006	6.612	6.612	6.567	6.581	141,871	-0.03(-0.40%)
Apr 11, 2006	6.620	6.634	6.599	6.607	148,663	-0.04(-0.64%)
Apr 10, 2006	6.652	6.658	6.612	6.650	89,424	+0.02(+0.24%)
Apr 07, 2006	6.687	6.687	6.626	6.634	133,947	-0.03(-0.52%)
Apr 06, 2006	6.695	6.713	6.660	6.668	166,396	-0.04(-0.59%)
Apr 05, 2006	6.644	6.716	6.644	6.708	114,704	+0.04(+0.56%)
Apr 04, 2006	6.665	6.705	6.642	6.671	183,753	+0.02(+0.28%)
Apr 03, 2006	6.665	6.692	6.652	6.652	152,813	-0.02(-0.24%)
Mar 31, 2006	6.700	6.716	6.663	6.668	163,378	-0.03(-0.47%)
Mar 30, 2006	6.623	6.700	6.612	6.700	305,249	+0.07(+1.08%)
Mar 29, 2006	6.665	6.671	6.620	6.628	177,339	+0.00(+0.04%)
Mar 28, 2006	6.626	6.636	6.605	6.626	165,264	+0.02(+0.36%)
Mar 27, 2006	6.626	6.636	6.594	6.602	138,852	-0.01(-0.16%)
Mar 24, 2006	6.634	6.639	6.599	6.612	229,786	-0.02(-0.24%)
Mar 23, 2006	6.652	6.668	6.626	6.628	163,378	-0.02(-0.24%)
Mar 22, 2006	6.634	6.650	6.618	6.644	136,966	+0.01(+0.16%)
Mar 21, 2006	6.652	6.652	6.623	6.634	134,324	+0.00(+0.04%)
Mar 20, 2006	6.634	6.650	6.612	6.631	156,586	-0.00(-0.04%)
Mar 17, 2006	6.634	6.652	6.626	6.634	118,854	+0.01(+0.12%)
Mar 16, 2006	6.650	6.652	6.612	6.626	161,491	+0.02(+0.24%)
Mar 15, 2006	6.578	6.612	6.569	6.610	203,751	+0.04(+0.56%)
Mar 14, 2006	6.549	6.591	6.546	6.573	140,362	+0.02(+0.36%)
Mar 13, 2006	6.546	6.562	6.525	6.549	112,440	+0.00(+0.04%)
Mar 10, 2006	6.565	6.581	6.523	6.546	155,077	+0.01(+0.12%)
Mar 09, 2006	6.612	6.620	6.536	6.538	210,165	-0.03(-0.52%)
Mar 08, 2006	6.650	6.652	6.562	6.573	270,159	-0.07(-1.04%)
Mar 07, 2006	6.679	6.716	6.631	6.642	240,728	-0.01(-0.16%)
Mar 06, 2006	6.652	6.695	6.647	6.652	142,248	-0.00(-0.04%)
Mar 03, 2006	6.729	6.732	6.652	6.655	206,392	-0.07(-1.02%)
Mar 02, 2006	6.716	6.724	6.691	6.724	140,362	+0.02(+0.32%)
Mar 01, 2006	6.687	6.718	6.681	6.703	318,455	+0.03(+0.48%)
Feb 28, 2006	6.652	6.697	6.631	6.671	263,744	+0.02(+0.28%)
Feb 27, 2006	6.692	6.697	6.652	6.652	242,615	-0.01(-0.20%)
Feb 24, 2006	6.679	6.703	6.665	6.665	180,734	-0.01(-0.20%)
Feb 23, 2006	6.679	6.679	6.626	6.679	201,864	+0.06(+0.88%)
Feb 22, 2006	6.626	6.639	6.602	6.620	205,637	+0.01(+0.20%)
Feb 21, 2006	6.642	6.644	6.605	6.607	245,633	-0.03(-0.52%)
Feb 17, 2006	6.665	6.679	6.615	6.642	149,794	+0.01(+0.16%)
Feb 16, 2006	6.626	6.668	6.599	6.631	190,922	-0.01(-0.12%)
Feb 15, 2006	6.626	6.660	6.620	6.639	156,586	+0.03(+0.52%)
Feb 14, 2006	6.591	6.636	6.589	6.605	280,724	+0.02(+0.24%)
Feb 13, 2006	6.623	6.626	6.559	6.589	356,564	-0.02(-0.24%)
Feb 10, 2006	6.602	6.623	6.581	6.605	176,584	+0.01(+0.08%)
Feb 09, 2006	6.599	6.618	6.565	6.599	178,093	+0.06(+0.85%)
Feb 08, 2006	6.626	6.626	6.520	6.544	210,543	-0.03(-0.44%)
Feb 07, 2006	6.631	6.634	6.565	6.573	204,128	-0.05(-0.76%)
Feb 06, 2006	6.652	6.671	6.618	6.623	362,979	-0.00(-0.04%)
Feb 03, 2006	6.615	6.652	6.581	6.626	240,351	+0.01(+0.20%)
Feb 02, 2006	6.612	6.626	6.599	6.612	322,228	+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.