Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.803	6.832	6.770	6.783	58,398	-0.04(-0.61%)
Mar 30, 2006	6.874	6.887	6.762	6.824	154,287	-0.05(-0.79%)
Mar 29, 2006	6.862	6.912	6.828	6.878	154,527	+0.03(+0.49%)
Mar 28, 2006	6.824	6.849	6.770	6.845	158,853	+0.00(+0.00%)
Mar 27, 2006	6.845	6.849	6.778	6.845	98,772	+0.03(+0.49%)
Mar 24, 2006	6.874	6.878	6.795	6.812	117,037	-0.07(-0.97%)
Mar 23, 2006	6.824	6.878	6.812	6.878	318,908	+0.12(+1.72%)
Mar 22, 2006	6.762	6.774	6.716	6.762	39,653	+0.02(+0.31%)
Mar 21, 2006	6.753	6.778	6.703	6.741	96,369	+0.03(+0.43%)
Mar 20, 2006	6.741	6.766	6.703	6.712	60,080	-0.02(-0.31%)
Mar 17, 2006	6.774	6.774	6.724	6.733	44,700	-0.02(-0.37%)
Mar 16, 2006	6.733	6.758	6.720	6.758	82,911	+0.05(+0.74%)
Mar 15, 2006	6.712	6.737	6.683	6.708	75,701	+0.01(+0.12%)
Mar 14, 2006	6.720	6.753	6.683	6.699	87,717	-0.02(-0.31%)
Mar 13, 2006	6.695	6.720	6.666	6.720	54,553	+0.03(+0.44%)
Mar 10, 2006	6.699	6.712	6.654	6.691	54,553	+0.02(+0.37%)
Mar 09, 2006	6.616	6.679	6.616	6.666	36,529	+0.03(+0.44%)
Mar 08, 2006	6.562	6.641	6.562	6.637	66,088	+0.05(+0.76%)
Mar 07, 2006	6.712	6.720	6.587	6.587	228,306	-0.12(-1.80%)
Mar 06, 2006	6.699	6.741	6.695	6.708	68,251	-0.03(-0.43%)
Mar 03, 2006	6.783	6.816	6.699	6.737	85,795	-0.03(-0.43%)
Mar 02, 2006	6.783	6.783	6.712	6.766	74,019	-0.03(-0.43%)
Mar 01, 2006	6.824	6.845	6.762	6.795	89,400	-0.03(-0.49%)
Feb 28, 2006	6.762	6.828	6.745	6.828	140,348	+0.07(+0.98%)
Feb 27, 2006	6.758	6.762	6.691	6.762	196,824	+0.04(+0.62%)
Feb 24, 2006	6.758	6.762	6.716	6.720	117,277	-0.03(-0.49%)
Feb 23, 2006	6.691	6.783	6.691	6.753	113,432	+0.01(+0.19%)
Feb 22, 2006	6.720	6.887	6.695	6.741	156,209	+0.04(+0.62%)
Feb 21, 2006	6.662	6.699	6.641	6.699	114,874	+0.06(+0.94%)
Feb 17, 2006	6.616	6.641	6.570	6.637	177,117	+0.02(+0.25%)
Feb 16, 2006	6.533	6.620	6.533	6.620	86,996	+0.09(+1.34%)
Feb 15, 2006	6.533	6.554	6.516	6.533	118,479	+0.01(+0.13%)
Feb 14, 2006	6.479	6.533	6.455	6.525	78,345	+0.05(+0.77%)
Feb 13, 2006	6.437	6.495	6.416	6.475	74,259	+0.04(+0.58%)
Feb 10, 2006	6.408	6.450	6.346	6.437	230,469	+0.02(+0.39%)
Feb 09, 2006	6.387	6.446	6.387	6.412	218,934	+0.03(+0.39%)
Feb 08, 2006	6.366	6.400	6.350	6.387	160,535	+0.03(+0.46%)
Feb 07, 2006	6.325	6.387	6.321	6.358	286,705	+0.05(+0.86%)
Feb 06, 2006	6.512	6.512	6.262	6.304	375,143	-0.07(-1.17%)
Feb 03, 2006	6.408	6.429	6.375	6.379	153,566	-0.05(-0.84%)
Feb 02, 2006	6.554	6.554	6.408	6.433	312,419	-0.15(-2.28%)
Feb 01, 2006	6.658	6.679	6.579	6.583	85,074	-0.02(-0.32%)
Jan 31, 2006	6.658	6.658	6.574	6.604	105,501	-0.03(-0.50%)
Jan 30, 2006	6.762	6.762	6.612	6.637	136,022	-0.05(-0.68%)
Jan 27, 2006	6.716	6.716	6.658	6.683	56,716	+0.01(+0.19%)
Jan 26, 2006	6.695	6.716	6.641	6.670	74,740	-0.02(-0.25%)
Jan 25, 2006	6.770	6.770	6.687	6.687	35,808	-0.03(-0.43%)
Jan 24, 2006	6.749	6.768	6.691	6.716	108,866	+0.01(+0.12%)
Jan 23, 2006	6.824	6.824	6.679	6.708	166,543	+0.05(+0.75%)
Jan 20, 2006	6.658	6.666	6.637	6.658	58,398	+0.00(+0.00%)
Jan 19, 2006	6.649	6.658	6.629	6.658	80,748	+0.02(+0.31%)
Jan 18, 2006	6.699	6.699	6.599	6.637	114,633	-0.06(-0.87%)
Jan 17, 2006	6.699	6.699	6.658	6.695	118,238	-0.03(-0.43%)
Jan 13, 2006	6.791	6.791	6.708	6.724	60,080	-0.05(-0.74%)
Jan 12, 2006	6.816	6.824	6.753	6.774	77,383	-0.02(-0.25%)
Jan 11, 2006	6.866	6.870	6.791	6.791	106,222	-0.07(-1.09%)
Jan 10, 2006	6.870	6.903	6.866	6.866	83,632	-0.00(-0.06%)
Jan 09, 2006	6.949	6.949	6.870	6.870	134,580	-0.03(-0.48%)
Jan 06, 2006	6.866	6.928	6.866	6.903	55,274	+0.04(+0.55%)
Jan 05, 2006	6.857	6.899	6.828	6.866	86,756	+0.04(+0.61%)
Jan 04, 2006	6.812	6.845	6.803	6.824	41,575	+0.01(+0.18%)

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.