Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.335	6.338	6.303	6.321	191,564	+0.01(+0.17%)
Apr 27, 2006	6.278	6.335	6.274	6.310	135,435	+0.00(+0.00%)
Apr 26, 2006	6.267	6.310	6.231	6.310	140,741	+0.04(+0.69%)
Apr 25, 2006	6.281	6.285	6.235	6.267	367,212	-0.01(-0.17%)
Apr 24, 2006	6.303	6.317	6.256	6.278	282,878	-0.02(-0.34%)
Apr 21, 2006	6.306	6.335	6.288	6.299	223,678	-0.01(-0.11%)
Apr 20, 2006	6.274	6.306	6.252	6.306	256,350	+0.03(+0.40%)
Apr 19, 2006	6.274	6.306	6.260	6.281	233,451	-0.04(-0.68%)
Apr 18, 2006	6.274	6.331	6.270	6.324	396,253	+0.01(+0.23%)
Apr 17, 2006	6.371	6.371	6.295	6.310	292,094	-0.06(-0.96%)
Apr 13, 2006	6.421	6.421	6.346	6.371	308,849	-0.05(-0.78%)
Apr 12, 2006	6.435	6.449	6.399	6.421	163,919	-0.02(-0.33%)
Apr 11, 2006	6.485	6.485	6.435	6.442	215,021	-0.04(-0.66%)
Apr 10, 2006	6.485	6.500	6.471	6.485	218,372	-0.01(-0.11%)
Apr 07, 2006	6.510	6.550	6.492	6.492	302,705	-0.04(-0.60%)
Apr 06, 2006	6.560	6.575	6.507	6.532	180,673	-0.04(-0.55%)
Apr 05, 2006	6.564	6.607	6.553	6.568	180,115	+0.01(+0.22%)
Apr 04, 2006	6.539	6.564	6.519	6.553	130,967	+0.01(+0.22%)
Apr 03, 2006	6.510	6.571	6.507	6.539	246,297	+0.02(+0.33%)
Mar 31, 2006	6.525	6.539	6.512	6.517	237,640	+0.01(+0.11%)
Mar 30, 2006	6.510	6.532	6.507	6.510	149,956	+0.00(+0.00%)
Mar 29, 2006	6.528	6.535	6.485	6.510	195,474	-0.01(-0.22%)
Mar 28, 2006	6.596	6.621	6.517	6.525	281,482	-0.05(-0.82%)
Mar 27, 2006	6.535	6.578	6.535	6.578	139,624	+0.01(+0.22%)
Mar 24, 2006	6.568	6.582	6.546	6.564	166,711	-0.00(-0.05%)
Mar 23, 2006	6.575	6.578	6.546	6.568	169,224	+0.00(+0.00%)
Mar 22, 2006	6.553	6.571	6.528	6.568	211,670	-0.01(-0.11%)
Mar 21, 2006	6.603	6.618	6.571	6.575	344,034	-0.04(-0.60%)
Mar 20, 2006	6.571	6.621	6.568	6.614	174,251	+0.04(+0.60%)
Mar 17, 2006	6.568	6.578	6.553	6.575	139,903	+0.03(+0.49%)
Mar 16, 2006	6.553	6.568	6.543	6.543	151,632	-0.01(-0.16%)
Mar 15, 2006	6.539	6.564	6.535	6.553	129,571	+0.00(+0.00%)
Mar 14, 2006	6.546	6.577	6.543	6.553	239,036	+0.01(+0.11%)
Mar 13, 2006	6.550	6.564	6.535	6.546	199,662	+0.03(+0.49%)
Mar 10, 2006	6.503	6.517	6.488	6.514	183,466	+0.03(+0.50%)
Mar 09, 2006	6.478	6.510	6.478	6.482	200,500	-0.01(-0.11%)
Mar 08, 2006	6.414	6.489	6.409	6.489	268,916	+0.05(+0.78%)
Mar 07, 2006	6.471	6.475	6.439	6.439	258,025	-0.03(-0.50%)
Mar 06, 2006	6.525	6.528	6.464	6.471	153,307	-0.04(-0.66%)
Mar 03, 2006	6.517	6.535	6.500	6.514	199,942	-0.01(-0.22%)
Mar 02, 2006	6.489	6.532	6.489	6.528	209,436	+0.03(+0.39%)
Mar 01, 2006	6.453	6.503	6.450	6.503	222,002	+0.04(+0.67%)
Feb 28, 2006	6.457	6.485	6.460	6.460	219,768	+0.00(+0.06%)
Feb 27, 2006	6.460	6.482	6.449	6.457	141,299	-0.01(-0.22%)
Feb 24, 2006	6.439	6.475	6.439	6.471	157,496	+0.02(+0.33%)
Feb 23, 2006	6.446	6.457	6.417	6.449	281,762	+0.02(+0.33%)
Feb 22, 2006	6.449	6.467	6.417	6.428	381,733	-0.02(-0.33%)
Feb 21, 2006	6.435	6.467	6.435	6.449	251,044	+0.01(+0.22%)
Feb 17, 2006	6.414	6.439	6.414	6.435	192,960	+0.01(+0.17%)
Feb 16, 2006	6.389	6.428	6.389	6.424	246,576	+0.00(+0.06%)
Feb 15, 2006	6.482	6.496	6.421	6.421	378,102	-0.05(-0.72%)
Feb 14, 2006	6.496	6.507	6.467	6.467	320,019	-0.04(-0.55%)
Feb 13, 2006	6.464	6.503	6.446	6.503	258,584	+0.06(+0.89%)
Feb 10, 2006	6.489	6.492	6.446	6.446	251,323	-0.04(-0.61%)
Feb 09, 2006	6.460	6.496	6.460	6.485	312,758	+0.02(+0.33%)
Feb 08, 2006	6.446	6.467	6.439	6.464	225,074	+0.01(+0.17%)
Feb 07, 2006	6.417	6.453	6.413	6.453	209,715	+0.03(+0.50%)
Feb 06, 2006	6.396	6.432	6.396	6.421	175,926	+0.01(+0.22%)
Feb 03, 2006	6.410	6.435	6.403	6.406	254,954	-0.01(-0.17%)
Feb 02, 2006	6.403	6.439	6.403	6.417	262,773	+0.01(+0.11%)

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.