Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.522	6.548	6.484	6.498	135,090	+0.00(+0.04%)
May 30, 2006	6.517	6.522	6.487	6.495	156,599	-0.02(-0.33%)
May 26, 2006	6.543	6.546	6.509	6.517	99,242	-0.02(-0.36%)
May 25, 2006	6.493	6.548	6.479	6.540	119,996	+0.02(+0.33%)
May 24, 2006	6.519	6.562	6.517	6.519	154,334	-0.02(-0.28%)
May 23, 2006	6.503	6.562	6.494	6.538	175,843	+0.00(+0.00%)
May 22, 2006	6.493	6.538	6.477	6.538	186,032	+0.02(+0.37%)
May 19, 2006	6.519	6.530	6.493	6.514	112,826	-0.01(-0.08%)
May 18, 2006	6.519	6.530	6.493	6.519	61,507	+0.04(+0.61%)
May 17, 2006	6.559	6.559	6.477	6.479	134,712	-0.05(-0.81%)
May 16, 2006	6.532	6.559	6.527	6.532	133,203	+0.00(+0.00%)
May 15, 2006	6.543	6.559	6.527	6.532	112,072	-0.01(-0.12%)
May 12, 2006	6.572	6.572	6.532	6.540	83,016	-0.02(-0.28%)
May 11, 2006	6.599	6.612	6.559	6.559	129,052	-0.08(-1.20%)
May 10, 2006	6.665	6.670	6.615	6.638	147,542	-0.02(-0.28%)
May 09, 2006	6.625	6.665	6.625	6.657	118,486	+0.01(+0.08%)
May 08, 2006	6.638	6.668	6.622	6.652	146,410	+0.04(+0.60%)
May 05, 2006	6.575	6.628	6.567	6.612	132,826	+0.05(+0.81%)
May 04, 2006	6.564	6.591	6.546	6.559	178,862	+0.01(+0.12%)
May 03, 2006	6.625	6.636	6.551	6.551	141,882	-0.05(-0.76%)
May 02, 2006	6.591	6.620	6.585	6.601	221,125	+0.02(+0.36%)
May 01, 2006	6.559	6.601	6.556	6.577	152,070	+0.04(+0.65%)
Apr 28, 2006	6.519	6.543	6.498	6.535	74,337	+0.04(+0.65%)
Apr 27, 2006	6.461	6.519	6.458	6.493	103,770	+0.03(+0.53%)
Apr 26, 2006	6.466	6.503	6.440	6.458	172,070	-0.02(-0.25%)
Apr 25, 2006	6.546	6.572	6.471	6.474	91,695	-0.08(-1.29%)
Apr 24, 2006	6.509	6.559	6.487	6.559	143,391	+0.05(+0.77%)
Apr 21, 2006	6.493	6.509	6.474	6.509	137,731	+0.03(+0.49%)
Apr 20, 2006	6.413	6.493	6.403	6.477	162,259	+0.06(+0.87%)
Apr 19, 2006	6.416	6.437	6.413	6.421	130,562	-0.00(-0.04%)
Apr 18, 2006	6.413	6.424	6.371	6.424	185,277	+0.00(+0.04%)
Apr 17, 2006	6.519	6.543	6.397	6.421	213,955	-0.10(-1.50%)
Apr 13, 2006	6.580	6.580	6.519	6.519	165,655	-0.06(-0.93%)
Apr 12, 2006	6.612	6.612	6.567	6.580	141,882	-0.03(-0.40%)
Apr 11, 2006	6.620	6.633	6.599	6.607	148,674	-0.04(-0.64%)
Apr 10, 2006	6.652	6.657	6.612	6.649	89,431	+0.02(+0.24%)
Apr 07, 2006	6.686	6.686	6.625	6.633	133,958	-0.03(-0.52%)
Apr 06, 2006	6.694	6.713	6.660	6.668	166,410	-0.04(-0.59%)
Apr 05, 2006	6.644	6.715	6.644	6.707	114,713	+0.04(+0.56%)
Apr 04, 2006	6.665	6.705	6.641	6.670	183,768	+0.02(+0.28%)
Apr 03, 2006	6.665	6.691	6.652	6.652	152,825	-0.02(-0.24%)
Mar 31, 2006	6.699	6.715	6.662	6.668	163,391	-0.03(-0.47%)
Mar 30, 2006	6.623	6.699	6.612	6.699	305,273	+0.07(+1.08%)
Mar 29, 2006	6.665	6.670	6.620	6.628	177,353	+0.00(+0.04%)
Mar 28, 2006	6.625	6.636	6.604	6.625	165,278	+0.02(+0.36%)
Mar 27, 2006	6.625	6.636	6.593	6.601	138,863	-0.01(-0.16%)
Mar 24, 2006	6.633	6.638	6.599	6.612	229,804	-0.02(-0.24%)
Mar 23, 2006	6.652	6.668	6.625	6.628	163,391	-0.02(-0.24%)
Mar 22, 2006	6.633	6.649	6.617	6.644	136,976	+0.01(+0.16%)
Mar 21, 2006	6.652	6.652	6.623	6.633	134,335	+0.00(+0.04%)
Mar 20, 2006	6.633	6.649	6.612	6.630	156,599	-0.00(-0.04%)
Mar 17, 2006	6.633	6.652	6.625	6.633	118,864	+0.01(+0.12%)
Mar 16, 2006	6.649	6.652	6.612	6.625	161,504	+0.02(+0.24%)
Mar 15, 2006	6.577	6.612	6.568	6.609	203,767	+0.04(+0.56%)
Mar 14, 2006	6.548	6.591	6.546	6.572	140,373	+0.02(+0.36%)
Mar 13, 2006	6.546	6.562	6.524	6.548	112,449	+0.00(+0.04%)
Mar 10, 2006	6.564	6.580	6.522	6.546	155,089	+0.01(+0.12%)
Mar 09, 2006	6.612	6.620	6.535	6.538	210,182	-0.03(-0.52%)
Mar 08, 2006	6.649	6.652	6.562	6.572	270,180	-0.07(-1.04%)
Mar 07, 2006	6.678	6.715	6.630	6.641	240,747	-0.01(-0.16%)
Mar 06, 2006	6.652	6.694	6.646	6.652	142,259	-0.00(-0.04%)
Mar 03, 2006	6.729	6.731	6.652	6.654	206,408	-0.07(-1.02%)
Mar 02, 2006	6.715	6.723	6.691	6.723	140,373	+0.02(+0.32%)

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.