Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.439	6.572	6.439	6.494	84,424	-0.04(-0.56%)
May 30, 2006	6.535	6.558	6.531	6.531	27,416	+0.03(+0.42%)
May 26, 2006	6.498	6.581	6.498	6.503	48,957	-0.00(-0.07%)
May 25, 2006	6.544	6.549	6.503	6.508	29,374	-0.03(-0.49%)
May 24, 2006	6.618	6.618	6.503	6.540	79,420	-0.04(-0.63%)
May 23, 2006	6.650	6.664	6.540	6.581	82,901	+0.02(+0.28%)
May 22, 2006	6.549	6.577	6.517	6.563	58,749	+0.01(+0.21%)
May 19, 2006	6.590	6.604	6.531	6.549	76,591	-0.03(-0.49%)
May 18, 2006	6.526	6.641	6.526	6.581	57,008	+0.06(+0.84%)
May 17, 2006	6.600	6.600	6.503	6.526	53,962	-0.03(-0.42%)
May 16, 2006	6.549	6.595	6.540	6.554	55,267	+0.00(+0.07%)
May 15, 2006	6.498	6.590	6.494	6.549	43,517	+0.02(+0.35%)
May 12, 2006	6.554	6.554	6.521	6.526	18,059	-0.02(-0.35%)
May 11, 2006	6.517	6.554	6.508	6.549	21,541	-0.01(-0.14%)
May 10, 2006	6.572	6.618	6.540	6.558	57,008	-0.05(-0.70%)
May 09, 2006	6.554	6.609	6.517	6.604	40,036	+0.04(+0.63%)
May 08, 2006	6.586	6.590	6.554	6.563	35,467	-0.04(-0.56%)
May 05, 2006	6.595	6.664	6.562	6.600	49,392	+0.03(+0.42%)
May 04, 2006	6.526	6.609	6.526	6.572	34,161	+0.01(+0.14%)
May 03, 2006	6.531	6.627	6.508	6.563	72,239	-0.00(-0.07%)
May 02, 2006	6.572	6.641	6.567	6.567	51,133	+0.02(+0.35%)
May 01, 2006	6.595	6.613	6.535	6.544	46,999	-0.02(-0.28%)
Apr 28, 2006	6.503	6.567	6.494	6.563	46,999	+0.07(+1.13%)
Apr 27, 2006	6.448	6.489	6.439	6.489	33,943	+0.06(+1.00%)
Apr 26, 2006	6.430	6.439	6.388	6.425	33,508	+0.05(+0.72%)
Apr 25, 2006	6.471	6.471	6.370	6.379	86,818	-0.09(-1.35%)
Apr 24, 2006	6.411	6.526	6.411	6.466	63,753	+0.06(+0.86%)
Apr 21, 2006	6.430	6.439	6.388	6.411	66,582	-0.01(-0.21%)
Apr 20, 2006	6.434	6.489	6.416	6.425	65,929	-0.03(-0.43%)
Apr 19, 2006	6.434	6.475	6.425	6.453	38,948	+0.02(+0.29%)
Apr 18, 2006	6.402	6.462	6.402	6.434	20,453	+0.03(+0.50%)
Apr 17, 2006	6.471	6.471	6.388	6.402	55,485	+0.00(+0.00%)
Apr 13, 2006	6.416	6.430	6.393	6.402	34,379	-0.01(-0.21%)
Apr 12, 2006	6.457	6.466	6.393	6.416	62,448	-0.04(-0.64%)
Apr 11, 2006	6.411	6.457	6.365	6.457	55,920	+0.03(+0.43%)
Apr 10, 2006	6.457	6.475	6.388	6.430	81,378	+0.02(+0.29%)
Apr 07, 2006	6.448	6.466	6.374	6.411	54,179	-0.02(-0.36%)
Apr 06, 2006	6.471	6.475	6.434	6.434	28,721	-0.06(-0.92%)
Apr 05, 2006	6.480	6.494	6.439	6.494	66,147	+0.03(+0.50%)
Apr 04, 2006	6.402	6.471	6.397	6.462	56,573	+0.03(+0.50%)
Apr 03, 2006	6.480	6.485	6.416	6.430	60,707	-0.04(-0.57%)
Mar 31, 2006	6.425	6.466	6.416	6.466	41,994	+0.03(+0.50%)
Mar 30, 2006	6.448	6.475	6.411	6.434	168,849	+0.00(+0.00%)
Mar 29, 2006	6.443	6.521	6.434	6.434	115,757	-0.05(-0.71%)
Mar 28, 2006	6.365	6.480	6.365	6.480	80,725	-0.01(-0.14%)
Mar 27, 2006	6.443	6.489	6.407	6.489	73,980	+0.06(+0.86%)
Mar 24, 2006	6.388	6.434	6.388	6.434	78,114	+0.04(+0.57%)
Mar 23, 2006	6.402	6.411	6.342	6.397	74,198	-0.02(-0.29%)
Mar 22, 2006	6.416	6.429	6.370	6.416	58,096	+0.05(+0.72%)
Mar 21, 2006	6.425	6.443	6.370	6.370	97,044	-0.05(-0.79%)
Mar 20, 2006	6.388	6.434	6.388	6.420	23,064	+0.01(+0.14%)
Mar 17, 2006	6.402	6.429	6.388	6.411	29,374	-0.01(-0.14%)
Mar 16, 2006	6.365	6.420	6.342	6.420	35,031	+0.08(+1.23%)
Mar 15, 2006	6.430	6.430	6.296	6.342	120,327	-0.07(-1.15%)
Mar 14, 2006	6.425	6.475	6.333	6.416	44,823	-0.01(-0.14%)
Mar 13, 2006	6.434	6.434	6.365	6.425	23,717	+0.01(+0.14%)
Mar 10, 2006	6.411	6.416	6.324	6.416	31,985	+0.00(+0.07%)
Mar 09, 2006	6.361	6.498	6.361	6.411	76,591	+0.10(+1.53%)
Mar 08, 2006	6.379	6.397	6.149	6.315	103,572	-0.04(-0.65%)
Mar 07, 2006	6.384	6.388	6.356	6.356	46,129	-0.06(-0.93%)
Mar 06, 2006	6.453	6.453	6.403	6.416	27,198	-0.04(-0.64%)
Mar 03, 2006	6.526	6.526	6.439	6.457	48,087	-0.07(-1.06%)
Mar 02, 2006	6.535	6.549	6.485	6.526	41,124	-0.03(-0.42%)

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.