Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.422	6.609	6.410	6.609	52,968	+0.25(+3.91%)
May 30, 2006	6.429	6.553	6.273	6.360	33,809	-0.25(-3.85%)
May 26, 2006	6.453	6.658	6.453	6.615	62,467	+0.22(+3.50%)
May 25, 2006	6.342	6.410	6.342	6.391	14,489	+0.12(+1.88%)
May 24, 2006	6.348	6.416	6.267	6.273	30,750	-0.09(-1.46%)
May 23, 2006	6.211	6.429	6.211	6.366	110,767	+0.12(+1.99%)
May 22, 2006	6.484	6.484	6.124	6.242	65,365	-0.32(-4.92%)
May 19, 2006	6.522	6.578	6.497	6.565	18,836	+0.01(+0.09%)
May 18, 2006	6.590	6.646	6.503	6.559	66,331	-0.02(-0.38%)
May 17, 2006	6.863	6.863	6.497	6.584	42,020	-0.28(-4.07%)
May 16, 2006	6.894	6.907	6.721	6.863	76,796	+0.03(+0.45%)
May 15, 2006	7.068	7.068	6.801	6.832	96,760	-0.16(-2.31%)
May 12, 2006	7.112	7.261	6.764	6.994	154,720	-0.18(-2.51%)
May 11, 2006	7.261	7.366	7.112	7.174	64,882	-0.11(-1.53%)
May 10, 2006	7.168	7.329	7.168	7.286	26,242	+0.09(+1.30%)
May 09, 2006	7.143	7.205	7.130	7.193	25,759	+0.06(+0.87%)
May 08, 2006	7.068	7.143	7.056	7.130	39,927	+0.12(+1.77%)
May 05, 2006	7.019	7.099	6.994	7.006	34,614	+0.05(+0.71%)
May 04, 2006	6.957	6.988	6.863	6.957	59,569	-0.02(-0.27%)
May 03, 2006	6.963	7.062	6.913	6.975	28,174	-0.04(-0.62%)
May 02, 2006	7.205	7.205	6.932	7.019	59,408	-0.16(-2.16%)
May 01, 2006	7.112	7.217	7.099	7.174	80,338	+0.03(+0.43%)
Apr 28, 2006	7.118	7.174	6.994	7.143	50,070	+0.09(+1.23%)
Apr 27, 2006	6.894	7.056	6.894	7.056	28,496	+0.17(+2.43%)
Apr 26, 2006	6.752	6.957	6.752	6.888	120,427	+0.06(+0.82%)
Apr 25, 2006	6.832	6.882	6.832	6.832	14,811	+0.00(+0.00%)
Apr 24, 2006	6.907	6.907	6.789	6.832	17,226	-0.06(-0.81%)
Apr 21, 2006	6.733	6.894	6.733	6.888	41,537	+0.11(+1.56%)
Apr 20, 2006	6.714	6.783	6.714	6.783	13,845	+0.07(+1.11%)
Apr 19, 2006	6.696	6.739	6.658	6.708	43,147	+0.01(+0.19%)
Apr 18, 2006	6.571	6.696	6.571	6.696	20,446	+0.10(+1.51%)
Apr 17, 2006	6.702	6.702	6.590	6.596	38,478	-0.11(-1.58%)
Apr 13, 2006	6.671	6.702	6.632	6.702	7,888	+0.04(+0.56%)
Apr 12, 2006	6.615	6.708	6.615	6.665	171,142	+0.05(+0.75%)
Apr 11, 2006	6.559	6.615	6.460	6.615	18,675	+0.02(+0.38%)
Apr 10, 2006	6.739	6.739	6.534	6.590	26,564	-0.11(-1.58%)
Apr 07, 2006	6.652	6.739	6.652	6.696	25,759	+0.02(+0.28%)
Apr 06, 2006	6.571	6.677	6.559	6.677	52,968	+0.07(+1.03%)
Apr 05, 2006	6.584	6.615	6.522	6.609	29,623	+0.02(+0.38%)
Apr 04, 2006	6.491	6.584	6.466	6.584	33,970	+0.16(+2.42%)
Apr 03, 2006	6.410	6.509	6.391	6.429	52,807	+0.06(+0.88%)
Mar 31, 2006	6.398	6.497	6.373	6.373	33,487	-0.02(-0.39%)
Mar 30, 2006	6.453	6.453	6.354	6.398	51,841	-0.04(-0.58%)
Mar 29, 2006	6.366	6.435	6.366	6.435	17,548	+0.11(+1.67%)
Mar 28, 2006	6.391	6.391	6.317	6.329	8,854	-0.12(-1.93%)
Mar 27, 2006	6.261	6.453	6.248	6.453	59,408	+0.15(+2.36%)
Mar 24, 2006	6.273	6.335	6.224	6.304	52,485	-0.02(-0.30%)
Mar 23, 2006	6.447	6.447	6.304	6.323	32,360	-0.10(-1.55%)
Mar 22, 2006	6.385	6.447	6.346	6.422	17,226	+0.03(+0.49%)
Mar 21, 2006	6.398	6.460	6.391	6.391	8,371	-0.02(-0.39%)
Mar 20, 2006	6.429	6.447	6.416	6.416	19,319	+0.00(+0.00%)
Mar 17, 2006	6.379	6.460	6.335	6.416	43,952	+0.09(+1.37%)
Mar 16, 2006	6.304	6.335	6.292	6.329	23,666	+0.01(+0.20%)
Mar 15, 2006	6.280	6.323	6.273	6.317	19,319	+0.08(+1.29%)
Mar 14, 2006	6.224	6.304	6.180	6.236	53,290	+0.01(+0.10%)
Mar 13, 2006	6.211	6.242	6.118	6.230	24,632	+0.01(+0.10%)
Mar 10, 2006	6.193	6.242	6.124	6.224	10,142	-0.01(-0.10%)
Mar 09, 2006	6.211	6.230	6.149	6.230	27,691	+0.05(+0.80%)
Mar 08, 2006	6.149	6.180	6.081	6.180	31,877	-0.07(-1.09%)
Mar 07, 2006	6.230	6.273	6.211	6.248	9,498	+0.02(+0.30%)
Mar 06, 2006	6.248	6.267	6.230	6.230	6,600	-0.06(-0.89%)
Mar 03, 2006	6.304	6.317	6.286	6.286	33,970	-0.02(-0.30%)
Mar 02, 2006	6.273	6.323	6.224	6.304	46,367	-0.03(-0.49%)

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.