Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	7.147	7.203	7.023	7.172	49,866	+0.09(+1.23%)
Apr 27, 2006	6.923	7.085	6.923	7.085	28,380	+0.17(+2.43%)
Apr 26, 2006	6.779	6.985	6.779	6.916	119,936	+0.06(+0.82%)
Apr 25, 2006	6.860	6.910	6.860	6.860	14,751	+0.00(+0.00%)
Apr 24, 2006	6.935	6.935	6.817	6.860	17,156	-0.06(-0.81%)
Apr 21, 2006	6.761	6.923	6.761	6.916	41,368	+0.11(+1.56%)
Apr 20, 2006	6.742	6.810	6.742	6.810	13,789	+0.07(+1.11%)
Apr 19, 2006	6.723	6.767	6.686	6.736	42,971	+0.01(+0.19%)
Apr 18, 2006	6.598	6.723	6.598	6.723	20,363	+0.10(+1.51%)
Apr 17, 2006	6.729	6.729	6.617	6.623	38,321	-0.11(-1.58%)
Apr 13, 2006	6.698	6.729	6.660	6.729	7,856	+0.04(+0.56%)
Apr 12, 2006	6.642	6.736	6.642	6.692	170,444	+0.05(+0.75%)
Apr 11, 2006	6.586	6.642	6.486	6.642	18,599	+0.02(+0.38%)
Apr 10, 2006	6.767	6.767	6.561	6.617	26,456	-0.11(-1.58%)
Apr 07, 2006	6.679	6.767	6.679	6.723	25,654	+0.02(+0.28%)
Apr 06, 2006	6.598	6.704	6.586	6.704	52,752	+0.07(+1.03%)
Apr 05, 2006	6.611	6.642	6.548	6.636	29,503	+0.02(+0.38%)
Apr 04, 2006	6.517	6.611	6.492	6.611	33,832	+0.16(+2.42%)
Apr 03, 2006	6.436	6.536	6.418	6.455	52,592	+0.06(+0.88%)
Mar 31, 2006	6.424	6.524	6.399	6.399	33,351	-0.02(-0.39%)
Mar 30, 2006	6.480	6.480	6.380	6.424	51,630	-0.04(-0.58%)
Mar 29, 2006	6.393	6.461	6.393	6.461	17,477	+0.11(+1.67%)
Mar 28, 2006	6.418	6.418	6.343	6.355	8,818	-0.12(-1.92%)
Mar 27, 2006	6.287	6.480	6.274	6.480	59,166	+0.15(+2.36%)
Mar 24, 2006	6.299	6.361	6.249	6.330	52,271	-0.02(-0.30%)
Mar 23, 2006	6.474	6.474	6.330	6.349	32,228	-0.10(-1.55%)
Mar 22, 2006	6.411	6.474	6.372	6.449	17,156	+0.03(+0.49%)
Mar 21, 2006	6.424	6.486	6.418	6.418	8,337	-0.02(-0.39%)
Mar 20, 2006	6.455	6.474	6.442	6.442	19,241	+0.00(+0.00%)
Mar 17, 2006	6.405	6.486	6.361	6.442	43,773	+0.09(+1.37%)
Mar 16, 2006	6.330	6.361	6.318	6.355	23,570	+0.01(+0.20%)
Mar 15, 2006	6.305	6.349	6.299	6.343	19,241	+0.08(+1.29%)
Mar 14, 2006	6.249	6.330	6.205	6.262	53,073	+0.01(+0.10%)
Mar 13, 2006	6.237	6.268	6.143	6.255	24,532	+0.01(+0.10%)
Mar 10, 2006	6.218	6.268	6.149	6.249	10,101	-0.01(-0.10%)
Mar 09, 2006	6.237	6.255	6.174	6.255	27,578	+0.05(+0.80%)
Mar 08, 2006	6.174	6.205	6.106	6.205	31,747	-0.07(-1.09%)
Mar 07, 2006	6.255	6.299	6.237	6.274	9,460	+0.02(+0.30%)
Mar 06, 2006	6.274	6.293	6.255	6.255	6,574	-0.06(-0.89%)
Mar 03, 2006	6.330	6.343	6.311	6.311	33,832	-0.02(-0.30%)
Mar 02, 2006	6.299	6.349	6.249	6.330	46,178	-0.03(-0.49%)
Mar 01, 2006	6.268	6.361	6.268	6.361	10,742	+0.09(+1.49%)
Feb 28, 2006	6.255	6.361	6.224	6.268	24,532	+0.01(+0.20%)
Feb 27, 2006	6.287	6.361	6.237	6.255	37,840	+0.03(+0.50%)
Feb 24, 2006	6.305	6.305	6.205	6.224	14,110	-0.10(-1.58%)
Feb 23, 2006	6.162	6.393	6.162	6.324	53,233	+0.15(+2.42%)
Feb 22, 2006	6.093	6.218	6.093	6.174	65,580	+0.07(+1.12%)
Feb 21, 2006	6.099	6.137	6.081	6.106	112,720	+0.02(+0.41%)
Feb 17, 2006	6.037	6.081	5.987	6.081	24,372	+0.05(+0.83%)
Feb 16, 2006	5.981	6.043	5.975	6.031	20,523	+0.06(+1.04%)
Feb 15, 2006	5.987	6.025	5.968	5.968	6,413	-0.08(-1.34%)
Feb 14, 2006	5.987	6.062	5.950	6.050	43,132	+0.10(+1.68%)
Feb 13, 2006	6.012	6.012	5.931	5.950	64,457	-0.02(-0.31%)
Feb 10, 2006	6.018	6.050	5.968	5.968	35,115	-0.07(-1.24%)
Feb 09, 2006	6.018	6.050	6.018	6.043	30,304	+0.05(+0.83%)
Feb 08, 2006	6.012	6.025	5.937	5.993	17,798	-0.04(-0.62%)
Feb 07, 2006	5.975	6.037	5.975	6.031	32,068	+0.04(+0.59%)
Feb 06, 2006	6.012	6.081	5.969	5.996	32,068	+0.03(+0.45%)
Feb 03, 2006	5.987	6.050	5.950	5.968	14,911	-0.03(-0.42%)
Feb 02, 2006	6.037	6.112	5.993	5.993	23,249	-0.09(-1.42%)

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.