Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.350	6.350	6.220	6.250	10,300	-0.06(-0.95%)
May 30, 2006	6.230	6.330	6.220	6.310	3,285	+0.09(+1.45%)
May 26, 2006	6.211	6.240	6.211	6.220	800	-0.03(-0.48%)
May 25, 2006	6.250	6.250	6.220	6.250	1,100	+0.01(+0.16%)
May 24, 2006	6.200	6.240	6.200	6.240	7,016	+0.03(+0.48%)
May 23, 2006	6.250	6.250	6.210	6.210	2,400	-0.09(-1.43%)
May 22, 2006	6.300	6.400	6.210	6.300	5,800	-0.01(-0.16%)
May 19, 2006	6.250	6.410	6.120	6.310	10,085	+0.06(+0.96%)
May 18, 2006	6.310	6.490	6.250	6.250	5,100	-0.23(-3.55%)
May 17, 2006	6.200	6.630	6.200	6.480	5,300	+0.20(+3.18%)
May 16, 2006	6.330	6.420	6.060	6.280	23,798	-0.04(-0.63%)
May 15, 2006	6.480	6.700	5.860	6.320	18,054	-0.13(-2.02%)
May 12, 2006	6.590	6.590	6.450	6.450	2,030	-0.14(-2.12%)
May 11, 2006	6.820	6.820	6.350	6.590	3,829	-0.19(-2.80%)
May 10, 2006	6.770	6.790	6.770	6.780	8,200	-0.03(-0.44%)
May 09, 2006	6.650	6.850	6.650	6.810	2,100	+0.26(+3.97%)
May 08, 2006	6.570	6.690	6.450	6.550	13,046	-0.12(-1.77%)
May 05, 2006	6.700	6.700	6.668	6.668	1,515	+0.07(+1.03%)
May 04, 2006	6.500	6.790	6.500	6.600	6,030	+0.04(+0.61%)
May 03, 2006	6.510	6.650	6.500	6.560	4,700	+0.06(+0.92%)
May 02, 2006	7.090	7.200	6.400	6.500	13,906	-0.61(-8.58%)
May 01, 2006	6.820	7.160	6.650	7.110	12,354	+0.49(+7.40%)
Apr 28, 2006	7.730	7.790	6.570	6.620	24,900	-1.09(-14.14%)
Apr 27, 2006	7.270	7.800	7.270	7.710	5,402	+0.12(+1.58%)
Apr 26, 2006	7.120	7.690	7.050	7.590	16,198	+0.59(+8.43%)
Apr 25, 2006	6.960	7.150	6.960	7.000	4,345	+0.20(+2.94%)
Apr 24, 2006	7.200	7.300	6.800	6.800	4,283	-0.25(-3.55%)
Apr 21, 2006	6.970	7.050	6.970	7.050	2,436	+0.14(+2.03%)
Apr 20, 2006	6.950	7.090	6.910	6.910	11,400	+0.09(+1.32%)
Apr 19, 2006	7.500	7.500	6.800	6.820	24,310	-0.45(-6.19%)
Apr 18, 2006	7.010	7.350	6.850	7.270	3,300	+0.31(+4.45%)
Apr 17, 2006	6.900	7.000	6.870	6.960	3,341	+0.01(+0.14%)
Apr 13, 2006	6.540	7.190	6.470	6.950	17,923	+0.41(+6.27%)
Apr 12, 2006	6.530	6.560	6.420	6.540	21,600	-0.04(-0.61%)
Apr 11, 2006	6.400	6.580	6.360	6.580	7,701	+0.22(+3.46%)
Apr 10, 2006	6.400	6.480	6.360	6.360	9,574	-0.04(-0.63%)
Apr 07, 2006	6.400	6.400	6.400	6.400	130	-0.04(-0.62%)
Apr 06, 2006	6.350	6.440	6.350	6.440	2,400	+0.06(+0.94%)
Apr 05, 2006	6.380	6.380	6.380	6.380	0	+0.00(+0.00%)
Apr 04, 2006	6.430	6.430	6.370	6.380	600	+0.00(+0.00%)
Apr 03, 2006	6.110	6.380	6.110	6.380	4,996	+0.08(+1.27%)
Mar 31, 2006	6.270	6.300	6.270	6.300	600	-0.03(-0.47%)
Mar 30, 2006	6.110	6.330	6.110	6.330	4,749	+0.10(+1.61%)
Mar 29, 2006	6.280	6.360	6.210	6.230	6,750	-0.01(-0.16%)
Mar 28, 2006	6.399	6.399	6.240	6.240	3,000	+0.04(+0.65%)
Mar 27, 2006	6.240	6.270	6.200	6.200	40,400	-0.10(-1.59%)
Mar 24, 2006	6.300	6.300	6.300	6.300	1,000	+0.02(+0.32%)
Mar 23, 2006	6.350	6.350	6.240	6.280	12,100	-0.17(-2.64%)
Mar 22, 2006	6.400	6.540	6.400	6.450	1,600	+0.05(+0.78%)
Mar 21, 2006	6.380	6.490	6.300	6.400	6,700	+0.03(+0.47%)
Mar 20, 2006	6.370	6.490	6.320	6.370	9,400	-0.02(-0.31%)
Mar 17, 2006	6.270	6.460	6.260	6.390	5,542	+0.14(+2.24%)
Mar 16, 2006	6.260	6.400	6.150	6.250	20,544	+0.05(+0.81%)
Mar 15, 2006	6.250	6.400	6.200	6.200	45,459	-0.05(-0.80%)
Mar 14, 2006	6.360	6.530	6.160	6.250	20,135	-0.05(-0.79%)
Mar 13, 2006	6.380	6.520	6.260	6.300	25,414	-0.04(-0.63%)
Mar 10, 2006	6.400	6.600	6.310	6.340	10,652	-0.04(-0.63%)
Mar 09, 2006	6.420	6.530	6.260	6.380	7,500	+0.12(+1.92%)
Mar 08, 2006	6.440	6.440	6.120	6.260	71,742	-0.02(-0.32%)
Mar 07, 2006	6.480	6.480	6.110	6.280	31,644	-0.21(-3.24%)
Mar 06, 2006	6.420	6.550	6.420	6.490	7,400	-0.08(-1.22%)
Mar 03, 2006	6.380	6.590	6.380	6.570	7,825	+0.21(+3.30%)
Mar 02, 2006	6.390	6.540	6.360	6.360	2,700	+0.00(+0.00%)

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.