Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.391	6.446	6.391	6.414	115,244	+0.02(+0.35%)
May 30, 2006	6.364	6.414	6.359	6.391	67,998	+0.01(+0.14%)
May 26, 2006	6.436	6.436	6.373	6.382	70,647	-0.01(-0.14%)
May 25, 2006	6.373	6.391	6.355	6.391	101,997	-0.01(-0.21%)
May 24, 2006	6.441	6.441	6.368	6.405	80,803	+0.00(+0.07%)
May 23, 2006	6.387	6.400	6.364	6.400	120,763	+0.03(+0.50%)
May 22, 2006	6.396	6.396	6.346	6.368	114,802	+0.00(+0.07%)
May 19, 2006	6.391	6.391	6.355	6.364	125,841	+0.00(+0.07%)
May 18, 2006	6.328	6.364	6.328	6.359	107,517	+0.03(+0.50%)
May 17, 2006	6.378	6.378	6.328	6.328	103,101	-0.04(-0.64%)
May 16, 2006	6.382	6.391	6.346	6.368	210,397	+0.01(+0.14%)
May 15, 2006	6.337	6.382	6.301	6.359	247,929	+0.03(+0.43%)
May 12, 2006	6.382	6.382	6.310	6.332	344,407	-0.04(-0.57%)
May 11, 2006	6.364	6.396	6.364	6.368	173,307	-0.05(-0.85%)
May 10, 2006	6.418	6.432	6.391	6.423	104,205	-0.01(-0.14%)
May 09, 2006	6.396	6.441	6.387	6.432	162,489	+0.01(+0.21%)
May 08, 2006	6.391	6.418	6.387	6.418	107,958	+0.02(+0.28%)
May 05, 2006	6.382	6.414	6.382	6.400	110,387	+0.00(+0.07%)
May 04, 2006	6.423	6.436	6.364	6.396	193,619	-0.00(-0.07%)
May 03, 2006	6.391	6.427	6.364	6.400	188,320	-0.03(-0.42%)
May 02, 2006	6.446	6.477	6.409	6.427	132,023	-0.02(-0.28%)
May 01, 2006	6.473	6.500	6.441	6.446	153,438	-0.04(-0.56%)
Apr 28, 2006	6.495	6.504	6.414	6.482	259,630	-0.01(-0.21%)
Apr 27, 2006	6.455	6.509	6.455	6.495	85,439	+0.02(+0.35%)
Apr 26, 2006	6.500	6.509	6.459	6.473	104,647	-0.02(-0.35%)
Apr 25, 2006	6.482	6.509	6.450	6.495	146,814	-0.01(-0.14%)
Apr 24, 2006	6.414	6.522	6.396	6.504	158,074	+0.08(+1.27%)
Apr 21, 2006	6.400	6.455	6.387	6.423	158,074	-0.01(-0.14%)
Apr 20, 2006	6.436	6.473	6.427	6.432	82,790	-0.02(-0.28%)
Apr 19, 2006	6.455	6.477	6.423	6.450	58,725	-0.00(-0.07%)
Apr 18, 2006	6.368	6.491	6.368	6.455	185,229	+0.09(+1.42%)
Apr 17, 2006	6.432	6.459	6.364	6.364	144,607	-0.11(-1.75%)
Apr 13, 2006	6.473	6.495	6.446	6.477	95,374	+0.00(+0.07%)
Apr 12, 2006	6.550	6.559	6.473	6.473	98,906	-0.09(-1.38%)
Apr 11, 2006	6.581	6.599	6.545	6.563	116,127	-0.04(-0.55%)
Apr 10, 2006	6.572	6.631	6.572	6.599	124,295	-0.02(-0.27%)
Apr 07, 2006	6.640	6.649	6.595	6.618	137,983	-0.03(-0.41%)
Apr 06, 2006	6.731	6.731	6.645	6.645	96,257	-0.08(-1.21%)
Apr 05, 2006	6.722	6.740	6.695	6.726	124,516	+0.02(+0.27%)
Apr 04, 2006	6.667	6.717	6.663	6.708	108,841	+0.03(+0.47%)
Apr 03, 2006	6.672	6.695	6.645	6.676	118,776	+0.02(+0.34%)
Mar 31, 2006	6.686	6.699	6.645	6.654	170,217	-0.01(-0.20%)
Mar 30, 2006	6.704	6.731	6.654	6.667	105,530	-0.03(-0.47%)
Mar 29, 2006	6.731	6.740	6.695	6.699	107,958	-0.01(-0.20%)
Mar 28, 2006	6.726	6.731	6.676	6.713	189,645	+0.00(+0.00%)
Mar 27, 2006	6.735	6.744	6.704	6.713	72,855	-0.01(-0.13%)
Mar 24, 2006	6.767	6.767	6.713	6.722	86,543	+0.00(+0.00%)
Mar 23, 2006	6.749	6.753	6.704	6.722	127,166	+0.01(+0.13%)
Mar 22, 2006	6.695	6.744	6.690	6.713	150,568	-0.01(-0.13%)
Mar 21, 2006	6.726	6.731	6.676	6.722	144,607	+0.00(+0.00%)
Mar 20, 2006	6.722	6.785	6.695	6.722	129,373	+0.03(+0.41%)
Mar 17, 2006	6.663	6.717	6.654	6.695	98,906	+0.01(+0.20%)
Mar 16, 2006	6.667	6.681	6.627	6.681	87,647	+0.02(+0.34%)
Mar 15, 2006	6.640	6.658	6.599	6.658	198,034	-0.01(-0.14%)
Mar 14, 2006	6.640	6.672	6.613	6.667	105,750	+0.04(+0.62%)
Mar 13, 2006	6.654	6.667	6.622	6.627	121,867	+0.00(+0.07%)
Mar 10, 2006	6.631	6.663	6.586	6.622	200,021	-0.02(-0.34%)
Mar 09, 2006	6.627	6.649	6.590	6.645	132,906	+0.02(+0.27%)
Mar 08, 2006	6.568	6.627	6.554	6.627	218,566	+0.05(+0.69%)
Mar 07, 2006	6.609	6.609	6.527	6.581	139,970	+0.02(+0.28%)
Mar 06, 2006	6.613	6.631	6.563	6.563	95,153	-0.05(-0.75%)
Mar 03, 2006	6.627	6.649	6.595	6.613	127,166	-0.03(-0.48%)
Mar 02, 2006	6.627	6.649	6.599	6.645	151,671	+0.00(+0.07%)

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.