Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.127	6.177	6.093	6.115	23,267	+0.00(+0.00%)
May 30, 2006	6.047	6.115	6.047	6.115	24,236	+0.02(+0.30%)
May 26, 2006	6.065	6.096	6.065	6.096	6,139	+0.00(+0.00%)
May 25, 2006	6.040	6.096	6.040	6.096	4,039	+0.01(+0.10%)
May 24, 2006	6.071	6.092	6.010	6.090	13,410	+0.04(+0.62%)
May 23, 2006	5.991	6.059	5.991	6.053	5,655	+0.01(+0.20%)
May 22, 2006	6.034	6.053	5.985	6.040	11,795	+0.01(+0.10%)
May 19, 2006	5.960	6.040	5.954	6.034	27,468	+0.02(+0.41%)
May 18, 2006	5.941	6.016	5.941	6.010	7,755	+0.07(+1.15%)
May 17, 2006	5.997	6.028	5.941	5.941	21,489	-0.07(-1.23%)
May 16, 2006	5.979	6.096	5.979	6.016	44,272	-0.01(-0.10%)
May 15, 2006	5.929	6.115	5.929	6.022	29,568	+0.09(+1.57%)
May 12, 2006	5.941	5.972	5.929	5.929	14,703	-0.01(-0.10%)
May 11, 2006	5.960	5.979	5.935	5.935	9,371	-0.05(-0.83%)
May 10, 2006	5.948	6.028	5.948	5.985	11,471	+0.02(+0.42%)
May 09, 2006	6.040	6.047	5.960	5.960	21,812	-0.06(-1.03%)
May 08, 2006	6.090	6.090	5.997	6.022	27,952	-0.04(-0.61%)
May 05, 2006	6.034	6.084	6.034	6.059	24,236	+0.04(+0.62%)
May 04, 2006	6.189	6.189	5.892	6.022	86,443	-0.16(-2.60%)
May 03, 2006	6.096	6.189	6.096	6.183	9,533	+0.04(+0.60%)
May 02, 2006	6.208	6.208	6.133	6.146	13,249	-0.05(-0.80%)
May 01, 2006	6.164	6.195	6.158	6.195	16,319	+0.08(+1.32%)
Apr 28, 2006	6.146	6.183	6.115	6.115	15,026	-0.02(-0.40%)
Apr 27, 2006	6.139	6.164	6.084	6.139	22,782	+0.05(+0.81%)
Apr 26, 2006	6.065	6.090	6.047	6.090	11,148	+0.05(+0.82%)
Apr 25, 2006	5.979	6.040	5.972	6.040	22,620	+0.02(+0.41%)
Apr 24, 2006	5.979	6.016	5.979	6.016	3,716	+0.01(+0.10%)
Apr 21, 2006	5.997	6.034	5.966	6.010	31,345	+0.08(+1.36%)
Apr 20, 2006	5.892	5.972	5.892	5.929	13,087	-0.01(-0.10%)
Apr 19, 2006	5.898	5.968	5.898	5.935	7,755	-0.01(-0.21%)
Apr 18, 2006	5.873	5.960	5.873	5.948	13,410	+0.09(+1.48%)
Apr 17, 2006	5.966	5.966	5.855	5.861	41,848	-0.05(-0.84%)
Apr 13, 2006	5.923	6.047	5.904	5.910	21,812	-0.03(-0.52%)
Apr 12, 2006	5.972	5.985	5.917	5.941	22,620	-0.05(-0.83%)
Apr 11, 2006	6.016	6.034	5.954	5.991	20,843	-0.09(-1.53%)
Apr 10, 2006	6.034	6.084	6.034	6.084	11,148	+0.05(+0.82%)
Apr 07, 2006	6.109	6.127	6.034	6.034	32,638	-0.06(-1.02%)
Apr 06, 2006	6.127	6.158	6.084	6.096	11,471	-0.06(-0.91%)
Apr 05, 2006	6.146	6.170	6.146	6.152	2,100	+0.02(+0.40%)
Apr 04, 2006	6.195	6.195	6.115	6.127	14,218	-0.04(-0.60%)
Apr 03, 2006	6.177	6.189	6.115	6.164	14,703	+0.01(+0.10%)
Mar 31, 2006	6.127	6.164	6.127	6.158	11,310	+0.07(+1.12%)
Mar 30, 2006	6.158	6.170	6.090	6.090	20,197	-0.09(-1.40%)
Mar 29, 2006	6.251	6.251	6.115	6.177	36,839	-0.01(-0.20%)
Mar 28, 2006	6.139	6.189	6.139	6.189	6,463	+0.04(+0.60%)
Mar 27, 2006	6.177	6.189	6.139	6.152	15,996	-0.03(-0.50%)
Mar 24, 2006	6.189	6.220	6.164	6.183	13,572	+0.01(+0.20%)
Mar 23, 2006	6.158	6.220	6.133	6.170	19,712	-0.01(-0.20%)
Mar 22, 2006	6.139	6.189	6.139	6.183	15,996	+0.06(+0.91%)
Mar 21, 2006	6.183	6.183	6.078	6.127	44,272	+0.00(+0.00%)
Mar 20, 2006	6.158	6.220	6.096	6.127	39,909	-0.04(-0.60%)
Mar 17, 2006	6.189	6.220	6.158	6.164	13,249	-0.02(-0.40%)
Mar 16, 2006	6.127	6.189	6.127	6.189	21,974	+0.06(+0.91%)
Mar 15, 2006	6.096	6.152	6.066	6.133	15,349	+0.01(+0.20%)
Mar 14, 2006	6.034	6.127	6.016	6.121	42,817	+0.08(+1.33%)
Mar 13, 2006	6.040	6.040	5.985	6.040	26,337	-0.04(-0.71%)
Mar 10, 2006	6.090	6.090	6.028	6.084	8,240	+0.00(+0.00%)
Mar 09, 2006	6.016	6.090	6.016	6.084	7,917	+0.07(+1.13%)
Mar 08, 2006	6.059	6.096	6.016	6.016	29,245	-0.02(-0.31%)
Mar 07, 2006	6.034	6.034	6.010	6.034	20,843	+0.02(+0.31%)
Mar 06, 2006	6.034	6.059	6.016	6.016	12,926	-0.04(-0.71%)
Mar 03, 2006	6.034	6.065	6.016	6.059	19,389	+0.01(+0.10%)
Mar 02, 2006	6.065	6.078	6.028	6.053	10,502	-0.03(-0.51%)

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.