Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.581	6.624	6.548	6.599	2,068,375	+0.04(+0.54%)
Mar 30, 2006	6.505	6.577	6.462	6.563	1,538,219	+0.06(+0.87%)
Mar 29, 2006	6.460	6.575	6.460	6.507	1,784,088	+0.06(+1.00%)
Mar 28, 2006	6.444	6.476	6.441	6.442	1,772,307	-0.00(-0.06%)
Mar 27, 2006	6.521	6.521	6.435	6.446	1,419,894	-0.06(-0.99%)
Mar 24, 2006	6.454	6.534	6.442	6.511	2,729,148	+0.06(+1.00%)
Mar 23, 2006	6.224	6.501	6.224	6.446	3,045,705	-0.05(-0.81%)
Mar 22, 2006	6.499	6.567	6.487	6.499	3,422,192	+0.00(+0.06%)
Mar 21, 2006	6.441	6.495	6.413	6.495	1,986,930	+0.05(+0.82%)
Mar 20, 2006	6.460	6.470	6.362	6.442	2,012,030	-0.04(-0.54%)
Mar 17, 2006	6.481	6.501	6.421	6.478	2,260,460	-0.01(-0.18%)
Mar 16, 2006	6.515	6.526	6.462	6.489	2,511,452	-0.01(-0.18%)
Mar 15, 2006	6.563	6.565	6.452	6.501	2,662,559	-0.06(-0.95%)
Mar 14, 2006	6.622	6.638	6.562	6.563	2,497,109	-0.07(-1.12%)
Mar 13, 2006	6.638	6.714	6.638	6.638	1,775,893	-0.00(-0.03%)
Mar 10, 2006	6.638	6.663	6.612	6.640	1,848,117	+0.02(+0.30%)
Mar 09, 2006	6.593	6.667	6.591	6.620	1,086,434	+0.01(+0.21%)
Mar 08, 2006	6.550	6.638	6.542	6.606	1,358,427	+0.01(+0.18%)
Mar 07, 2006	6.579	6.624	6.575	6.595	1,030,089	-0.00(-0.06%)
Mar 06, 2006	6.628	6.655	6.562	6.599	816,490	-0.05(-0.70%)
Mar 03, 2006	6.636	6.686	6.630	6.645	1,243,176	-0.02(-0.32%)
Mar 02, 2006	6.651	6.686	6.624	6.667	1,876,801	-0.01(-0.15%)
Mar 01, 2006	6.745	6.784	6.669	6.677	1,922,902	-0.04(-0.67%)
Feb 28, 2006	6.638	6.731	6.575	6.722	3,218,326	+0.08(+1.26%)
Feb 27, 2006	6.882	7.061	6.577	6.638	6,999,078	-0.09(-1.33%)
Feb 24, 2006	6.757	6.794	6.722	6.727	2,667,169	-0.07(-1.01%)
Feb 23, 2006	6.788	6.835	6.778	6.796	759,633	+0.02(+0.29%)
Feb 22, 2006	6.794	6.825	6.763	6.776	1,148,414	+0.02(+0.26%)
Feb 21, 2006	6.794	6.817	6.747	6.759	888,202	-0.05(-0.72%)
Feb 17, 2006	6.784	6.815	6.755	6.808	611,599	+0.03(+0.46%)
Feb 16, 2006	6.718	6.784	6.704	6.776	495,324	+0.09(+1.28%)
Feb 15, 2006	6.704	6.708	6.610	6.690	1,115,631	-0.01(-0.17%)
Feb 14, 2006	6.686	6.726	6.644	6.702	601,867	-0.00(-0.03%)
Feb 13, 2006	6.657	6.743	6.638	6.704	711,996	+0.03(+0.47%)
Feb 10, 2006	6.655	6.698	6.636	6.673	979,379	-0.01(-0.09%)
Feb 09, 2006	6.659	6.733	6.659	6.679	1,210,906	+0.01(+0.20%)
Feb 08, 2006	6.686	6.700	6.644	6.665	1,014,210	-0.00(-0.03%)
Feb 07, 2006	6.690	6.765	6.649	6.667	783,708	-0.04(-0.64%)
Feb 06, 2006	6.804	6.850	6.710	6.710	1,439,359	-0.07(-1.09%)
Feb 03, 2006	6.726	6.833	6.720	6.784	1,751,306	+0.06(+0.84%)
Feb 02, 2006	6.540	6.735	6.540	6.727	1,724,670	+0.17(+2.53%)
Feb 01, 2006	6.563	6.661	6.552	6.562	1,469,581	+0.02(+0.24%)
Jan 31, 2006	6.638	6.712	6.544	6.546	1,367,135	-0.08(-1.27%)
Jan 30, 2006	6.614	6.634	6.522	6.630	2,274,290	-0.00(-0.06%)
Jan 27, 2006	6.636	6.657	6.587	6.634	935,327	+0.02(+0.27%)
Jan 26, 2006	6.550	6.634	6.542	6.616	1,148,414	+0.08(+1.16%)
Jan 25, 2006	6.569	6.632	6.499	6.540	1,201,686	-0.06(-0.92%)
Jan 24, 2006	6.644	6.685	6.595	6.601	1,117,680	-0.05(-0.82%)
Jan 23, 2006	6.501	6.663	6.487	6.655	1,528,487	+0.14(+2.19%)
Jan 20, 2006	6.554	6.585	6.493	6.513	741,193	-0.04(-0.68%)
Jan 19, 2006	6.686	6.710	6.521	6.558	1,670,886	-0.08(-1.24%)
Jan 18, 2006	6.485	6.653	6.485	6.640	1,806,114	+0.12(+1.89%)
Jan 17, 2006	6.466	6.540	6.444	6.517	854,395	+0.00(+0.03%)
Jan 13, 2006	6.515	6.536	6.487	6.515	975,281	+0.00(+0.00%)
Jan 12, 2006	6.489	6.530	6.487	6.515	1,359,452	+0.03(+0.39%)
Jan 11, 2006	6.517	6.538	6.472	6.489	475,859	-0.01(-0.18%)
Jan 10, 2006	6.497	6.544	6.452	6.501	1,323,083	-0.02(-0.24%)
Jan 09, 2006	6.538	6.560	6.493	6.517	1,521,828	-0.01(-0.21%)
Jan 06, 2006	6.569	6.599	6.503	6.530	1,153,536	-0.02(-0.27%)
Jan 05, 2006	6.534	6.612	6.497	6.548	1,690,863	+0.02(+0.33%)
Jan 04, 2006	6.489	6.571	6.485	6.526	1,404,528	+0.07(+1.15%)

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.