Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.685	6.685	6.621	6.638	239,236	-0.01(-0.19%)
May 30, 2006	6.634	6.668	6.609	6.651	65,438	+0.03(+0.45%)
May 26, 2006	6.736	6.736	6.613	6.621	116,334	-0.01(-0.13%)
May 25, 2006	6.566	6.672	6.553	6.630	170,983	+0.08(+1.17%)
May 24, 2006	6.596	6.600	6.549	6.553	118,679	-0.09(-1.28%)
May 23, 2006	6.587	6.651	6.587	6.638	65,438	+0.01(+0.19%)
May 22, 2006	6.566	6.651	6.566	6.626	191,154	-0.04(-0.64%)
May 19, 2006	6.672	6.672	6.634	6.668	109,532	+0.02(+0.26%)
May 18, 2006	6.621	6.651	6.621	6.651	119,852	+0.02(+0.32%)
May 17, 2006	6.587	6.630	6.587	6.630	129,469	-0.02(-0.32%)
May 16, 2006	6.583	6.651	6.583	6.651	101,558	+0.06(+0.97%)
May 15, 2006	6.609	6.617	6.574	6.587	86,781	-0.02(-0.26%)
May 12, 2006	6.609	6.617	6.583	6.604	47,143	+0.02(+0.26%)
May 11, 2006	6.728	6.742	6.574	6.587	232,669	-0.14(-2.09%)
May 10, 2006	6.758	6.800	6.702	6.728	106,718	-0.03(-0.44%)
May 09, 2006	6.792	6.839	6.758	6.758	148,701	-0.08(-1.12%)
May 08, 2006	6.843	6.881	6.826	6.835	161,601	-0.02(-0.31%)
May 05, 2006	6.779	6.856	6.779	6.856	73,178	+0.01(+0.19%)
May 04, 2006	6.864	6.873	6.813	6.843	135,801	-0.01(-0.19%)
May 03, 2006	6.826	6.864	6.825	6.856	76,461	+0.03(+0.37%)
May 02, 2006	6.817	6.860	6.817	6.830	71,770	+0.01(+0.13%)
May 01, 2006	6.822	6.856	6.762	6.822	63,327	+0.00(+0.00%)
Apr 28, 2006	6.822	6.890	6.813	6.822	49,723	-0.00(-0.06%)
Apr 27, 2006	6.800	6.869	6.800	6.826	99,916	+0.03(+0.38%)
Apr 26, 2006	6.843	6.898	6.779	6.800	76,227	+0.00(+0.00%)
Apr 25, 2006	6.736	6.805	6.736	6.800	101,089	+0.05(+0.69%)
Apr 24, 2006	6.715	6.809	6.715	6.753	79,041	+0.01(+0.13%)
Apr 21, 2006	6.736	6.775	6.685	6.745	156,441	-0.02(-0.25%)
Apr 20, 2006	6.715	6.775	6.715	6.762	128,765	+0.05(+0.76%)
Apr 19, 2006	6.715	6.753	6.690	6.711	79,745	-0.05(-0.69%)
Apr 18, 2006	6.715	6.788	6.694	6.758	155,503	+0.02(+0.32%)
Apr 17, 2006	6.736	6.736	6.685	6.736	103,903	+0.02(+0.32%)
Apr 13, 2006	6.707	6.733	6.689	6.715	45,501	+0.01(+0.13%)
Apr 12, 2006	6.681	6.719	6.681	6.707	45,736	+0.01(+0.19%)
Apr 11, 2006	6.715	6.745	6.664	6.694	123,605	-0.06(-0.95%)
Apr 10, 2006	6.886	6.886	6.719	6.758	116,803	-0.03(-0.44%)
Apr 07, 2006	6.839	6.869	6.788	6.788	102,730	-0.06(-0.81%)
Apr 06, 2006	6.826	6.864	6.822	6.843	98,274	-0.01(-0.19%)
Apr 05, 2006	6.928	6.928	6.788	6.856	154,330	+0.03(+0.50%)
Apr 04, 2006	6.800	6.886	6.783	6.822	102,496	+0.03(+0.50%)
Apr 03, 2006	6.783	6.800	6.753	6.788	80,683	+0.01(+0.13%)
Mar 31, 2006	6.779	6.813	6.758	6.779	93,818	+0.00(+0.00%)
Mar 30, 2006	6.753	6.800	6.734	6.779	75,758	+0.03(+0.38%)
Mar 29, 2006	6.741	6.792	6.724	6.753	128,999	+0.00(+0.06%)
Mar 28, 2006	6.694	6.749	6.682	6.749	107,187	+0.06(+0.83%)
Mar 27, 2006	6.707	6.728	6.685	6.694	177,550	-0.03(-0.51%)
Mar 24, 2006	6.736	6.745	6.660	6.728	230,558	-0.02(-0.25%)
Mar 23, 2006	6.638	6.745	6.638	6.745	227,743	+0.10(+1.54%)
Mar 22, 2006	6.651	6.677	6.638	6.643	120,321	+0.01(+0.13%)
Mar 21, 2006	6.651	6.672	6.634	6.634	134,159	-0.02(-0.26%)
Mar 20, 2006	6.638	6.672	6.638	6.651	93,114	+0.01(+0.13%)
Mar 17, 2006	6.621	6.647	6.609	6.643	126,185	+0.02(+0.26%)
Mar 16, 2006	6.647	6.651	6.613	6.626	212,263	-0.02(-0.32%)
Mar 15, 2006	6.617	6.672	6.617	6.647	149,405	-0.01(-0.19%)
Mar 14, 2006	6.651	6.672	6.613	6.660	107,656	-0.02(-0.32%)
Mar 13, 2006	6.651	6.745	6.624	6.681	127,123	+0.00(+0.06%)
Mar 10, 2006	6.651	6.711	6.643	6.677	98,978	-0.03(-0.51%)
Mar 09, 2006	6.630	6.736	6.630	6.711	115,630	+0.07(+1.03%)
Mar 08, 2006	6.626	6.651	6.613	6.643	90,065	-0.01(-0.13%)
Mar 07, 2006	6.685	6.685	6.630	6.651	166,292	-0.00(-0.06%)
Mar 06, 2006	6.621	6.668	6.610	6.655	164,650	+0.03(+0.45%)
Mar 03, 2006	6.694	6.707	6.621	6.626	190,919	-0.06(-0.89%)
Mar 02, 2006	6.707	6.707	6.673	6.685	167,230	-0.00(-0.06%)

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.