Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.083	6.083	6.065	6.074	4,960	+0.00(+0.08%)
Apr 27, 2006	6.070	6.074	6.065	6.070	2,587	+0.00(+0.00%)
Apr 26, 2006	6.074	6.074	6.037	6.070	6,288	+0.02(+0.31%)
Apr 25, 2006	6.111	6.121	6.051	6.051	3,506	-0.02(-0.31%)
Apr 24, 2006	6.000	6.121	5.981	6.070	20,173	-0.05(-0.83%)
Apr 21, 2006	6.005	6.121	6.005	6.121	9,411	+0.11(+1.77%)
Apr 20, 2006	6.125	6.125	5.981	6.014	6,556	-0.12(-1.89%)
Apr 19, 2006	5.981	6.130	5.972	6.130	21,008	+0.12(+2.01%)
Apr 18, 2006	5.981	6.046	5.968	6.009	7,367	+0.03(+0.47%)
Apr 17, 2006	6.014	6.019	5.981	5.981	7,459	+0.00(+0.00%)
Apr 13, 2006	6.005	6.028	5.958	5.981	12,525	-0.02(-0.39%)
Apr 12, 2006	6.028	6.056	6.005	6.005	7,543	+0.00(+0.00%)
Apr 11, 2006	6.125	6.125	6.005	6.005	47,254	-0.13(-2.12%)
Apr 10, 2006	6.074	6.172	6.074	6.134	3,019	+0.03(+0.46%)
Apr 07, 2006	6.144	6.144	6.093	6.107	1,833	+0.03(+0.53%)
Apr 06, 2006	6.097	6.116	6.060	6.074	19,310	-0.02(-0.38%)
Apr 05, 2006	6.139	6.144	6.097	6.097	6,448	+0.00(+0.00%)
Apr 04, 2006	6.102	6.107	6.097	6.097	5,924	-0.12(-1.87%)
Apr 03, 2006	6.255	6.255	6.116	6.213	22,472	-0.02(-0.30%)
Mar 31, 2006	6.097	6.232	6.056	6.232	36,076	+0.12(+1.90%)
Mar 30, 2006	6.074	6.116	6.074	6.116	3,144	+0.00(+0.08%)
Mar 29, 2006	6.042	6.111	6.042	6.111	1,688	+0.05(+0.76%)
Mar 28, 2006	6.079	6.096	6.065	6.065	7,901	-0.01(-0.15%)
Mar 27, 2006	6.074	6.074	6.074	6.074	882	-0.00(-0.08%)
Mar 24, 2006	6.083	6.102	6.079	6.079	2,042	+0.03(+0.46%)
Mar 23, 2006	6.065	6.111	6.042	6.051	6,038	+0.00(+0.08%)
Mar 22, 2006	6.093	6.111	6.032	6.046	14,449	-0.06(-1.05%)
Mar 21, 2006	6.097	6.111	6.074	6.111	7,321	+0.04(+0.60%)
Mar 20, 2006	6.144	6.172	6.074	6.074	38,058	-0.11(-1.73%)
Mar 17, 2006	6.088	6.181	6.074	6.181	12,694	+0.08(+1.37%)
Mar 16, 2006	6.074	6.176	6.074	6.097	7,686	+0.02(+0.31%)
Mar 15, 2006	6.116	6.162	6.079	6.079	13,653	-0.02(-0.30%)
Mar 14, 2006	6.116	6.148	6.097	6.097	7,235	+0.00(+0.00%)
Mar 13, 2006	6.028	6.181	6.028	6.097	39,941	-0.01(-0.23%)
Mar 10, 2006	6.102	6.144	6.083	6.111	23,779	-0.03(-0.53%)
Mar 09, 2006	6.144	6.144	6.144	6.144	0	+0.00(+0.00%)
Mar 08, 2006	6.213	6.213	6.144	6.144	10,927	-0.02(-0.38%)
Mar 07, 2006	6.237	6.274	6.167	6.167	7,658	-0.01(-0.23%)
Mar 06, 2006	6.181	6.218	6.181	6.181	3,256	-0.00(-0.08%)
Mar 03, 2006	6.227	6.264	6.186	6.186	15,325	-0.17(-2.63%)
Mar 02, 2006	6.245	6.352	6.195	6.352	6,027	+0.04(+0.59%)
Mar 01, 2006	6.190	6.352	6.158	6.315	20,872	+0.15(+2.41%)
Feb 28, 2006	6.158	6.260	6.121	6.167	22,845	+0.01(+0.15%)
Feb 27, 2006	6.130	6.199	6.121	6.158	8,997	+0.03(+0.53%)
Feb 24, 2006	6.153	6.167	6.097	6.125	5,801	+0.00(+0.08%)
Feb 23, 2006	6.083	6.143	6.083	6.121	4,119	+0.00(+0.08%)
Feb 22, 2006	6.121	6.255	6.042	6.116	21,148	-0.01(-0.23%)
Feb 21, 2006	6.255	6.255	6.051	6.130	76,237	+0.06(+0.92%)
Feb 17, 2006	6.093	6.097	6.070	6.074	4,136	+0.01(+0.15%)
Feb 16, 2006	6.074	6.195	6.042	6.065	20,272	+0.00(+0.00%)
Feb 15, 2006	6.028	6.121	6.009	6.065	67,192	+0.06(+1.08%)
Feb 14, 2006	5.998	6.028	5.998	6.000	1,895	-0.01(-0.23%)
Feb 13, 2006	6.028	6.051	5.981	6.014	8,639	+0.02(+0.39%)
Feb 10, 2006	5.982	5.991	5.981	5.991	9,349	+0.01(+0.15%)
Feb 09, 2006	5.982	5.982	5.981	5.981	5,346	+0.00(+0.00%)
Feb 08, 2006	6.051	6.051	5.963	5.981	29,440	-0.06(-1.00%)
Feb 07, 2006	6.023	6.060	6.009	6.042	22,060	+0.05(+0.77%)
Feb 06, 2006	6.005	6.019	5.981	5.995	7,403	+0.00(+0.08%)
Feb 03, 2006	6.023	6.023	5.949	5.991	9,534	+0.00(+0.00%)
Feb 02, 2006	6.028	6.032	5.949	5.991	61,063	-0.02(-0.40%)

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.