Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.400	6.440	6.280	6.355	132,400	-0.04(-0.70%)
Apr 27, 2006	6.450	6.600	6.380	6.400	109,915	-0.04(-0.62%)
Apr 26, 2006	6.350	6.440	6.330	6.440	69,473	+0.07(+1.10%)
Apr 25, 2006	6.500	6.530	6.190	6.370	214,923	-0.08(-1.24%)
Apr 24, 2006	6.410	6.470	6.350	6.450	166,572	+0.01(+0.16%)
Apr 21, 2006	6.620	6.730	6.390	6.440	299,806	-0.24(-3.59%)
Apr 20, 2006	6.640	6.790	6.620	6.680	204,019	+0.01(+0.23%)
Apr 19, 2006	6.800	6.990	6.650	6.665	680,858	-0.10(-1.55%)
Apr 18, 2006	6.710	6.790	6.600	6.770	273,100	+0.06(+0.89%)
Apr 17, 2006	6.800	6.800	6.590	6.710	192,269	-0.09(-1.32%)
Apr 13, 2006	6.760	6.850	6.650	6.800	218,189	+0.08(+1.19%)
Apr 12, 2006	6.330	6.750	6.330	6.720	325,214	+0.39(+6.16%)
Apr 11, 2006	6.171	6.400	6.171	6.330	247,108	+0.11(+1.77%)
Apr 10, 2006	6.370	6.370	6.140	6.220	223,627	-0.12(-1.89%)
Apr 07, 2006	6.560	6.580	6.280	6.340	272,266	-0.16(-2.46%)
Apr 06, 2006	6.520	6.590	6.400	6.500	340,269	+0.00(+0.00%)
Apr 05, 2006	6.560	6.630	6.340	6.500	194,107	-0.03(-0.46%)
Apr 04, 2006	6.439	6.560	6.370	6.530	177,055	+0.10(+1.56%)
Apr 03, 2006	6.570	6.670	6.380	6.430	347,628	-0.10(-1.53%)
Mar 31, 2006	6.320	6.530	6.300	6.530	421,743	+0.28(+4.48%)
Mar 30, 2006	6.250	6.380	6.190	6.250	151,383	+0.02(+0.32%)
Mar 29, 2006	6.250	6.330	6.070	6.230	244,164	+0.02(+0.32%)
Mar 28, 2006	6.280	6.280	6.060	6.210	210,629	-0.05(-0.80%)
Mar 27, 2006	6.170	6.300	6.170	6.260	158,064	+0.06(+0.97%)
Mar 24, 2006	6.170	6.210	6.110	6.200	159,335	+0.00(+0.00%)
Mar 23, 2006	6.190	6.220	6.070	6.200	164,300	+0.03(+0.49%)
Mar 22, 2006	6.150	6.190	6.020	6.170	183,300	+0.03(+0.49%)
Mar 21, 2006	6.070	6.230	5.960	6.140	374,822	+0.17(+2.85%)
Mar 20, 2006	6.030	6.210	5.920	5.970	621,049	+0.34(+6.04%)
Mar 17, 2006	5.800	5.820	5.570	5.630	479,979	-0.17(-2.93%)
Mar 16, 2006	5.860	5.900	5.690	5.800	276,155	-0.07(-1.19%)
Mar 15, 2006	6.010	6.080	5.690	5.870	942,378	-0.19(-3.14%)
Mar 14, 2006	6.140	6.300	6.010	6.060	242,191	-0.01(-0.16%)
Mar 13, 2006	6.100	6.340	6.060	6.070	272,786	-0.01(-0.16%)
Mar 10, 2006	6.090	6.300	5.910	6.080	370,978	-0.22(-3.49%)
Mar 09, 2006	6.360	6.400	6.130	6.300	207,733	-0.08(-1.25%)
Mar 08, 2006	6.370	6.410	6.050	6.380	216,612	-0.03(-0.47%)
Mar 07, 2006	6.420	6.450	6.340	6.410	142,340	-0.03(-0.47%)
Mar 06, 2006	6.440	6.520	6.410	6.440	122,312	-0.02(-0.31%)
Mar 03, 2006	6.610	6.610	6.410	6.460	247,431	-0.15(-2.27%)
Mar 02, 2006	6.601	6.640	6.490	6.610	84,213	-0.03(-0.45%)
Mar 01, 2006	6.570	6.650	6.510	6.640	113,359	+0.09(+1.37%)
Feb 28, 2006	6.620	6.770	6.510	6.550	270,459	-0.07(-1.06%)
Feb 27, 2006	6.440	6.700	6.410	6.620	383,824	+0.18(+2.80%)
Feb 24, 2006	6.260	6.490	6.190	6.440	373,123	+0.21(+3.37%)
Feb 23, 2006	6.280	6.390	6.190	6.230	155,959	-0.07(-1.11%)
Feb 22, 2006	6.270	6.400	6.190	6.300	230,386	-0.01(-0.16%)
Feb 21, 2006	6.400	6.400	6.280	6.310	128,865	-0.09(-1.41%)
Feb 17, 2006	6.410	6.540	6.290	6.400	189,449	-0.04(-0.62%)
Feb 16, 2006	6.320	6.540	6.320	6.440	172,700	+0.14(+2.22%)
Feb 15, 2006	6.180	6.330	6.150	6.300	280,680	+0.07(+1.12%)
Feb 14, 2006	6.190	6.260	6.160	6.230	169,266	+0.02(+0.32%)
Feb 13, 2006	6.320	6.360	6.120	6.210	169,677	-0.08(-1.27%)
Feb 10, 2006	6.310	6.410	6.200	6.290	191,760	-0.07(-1.10%)
Feb 09, 2006	6.270	6.450	6.270	6.360	192,872	+0.07(+1.11%)
Feb 08, 2006	6.400	6.500	6.220	6.290	219,606	-0.12(-1.87%)
Feb 07, 2006	6.630	6.650	6.180	6.410	311,480	-0.20(-3.03%)
Feb 06, 2006	6.520	6.660	6.520	6.610	232,768	+0.06(+0.92%)
Feb 03, 2006	6.600	6.610	6.510	6.550	96,072	-0.07(-1.06%)
Feb 02, 2006	6.680	6.700	6.550	6.620	162,348	-0.06(-0.90%)

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.