Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.314	6.355	6.196	6.232	366,094	-0.10(-1.52%)
Mar 30, 2006	6.284	6.368	6.284	6.328	327,845	+0.04(+0.70%)
Mar 29, 2006	6.263	6.339	6.243	6.284	440,770	+0.04(+0.70%)
Mar 28, 2006	6.265	6.300	6.232	6.240	672,083	-0.09(-1.47%)
Mar 27, 2006	6.412	6.412	6.333	6.333	229,492	-0.10(-1.54%)
Mar 24, 2006	6.396	6.468	6.396	6.432	648,406	+0.02(+0.39%)
Mar 23, 2006	6.479	6.479	6.390	6.407	347,880	-0.05(-0.70%)
Mar 22, 2006	6.404	6.452	6.399	6.452	143,887	+0.02(+0.36%)
Mar 21, 2006	6.506	6.532	6.407	6.429	466,269	-0.09(-1.39%)
Mar 20, 2006	6.448	6.556	6.417	6.520	1,105,569	+0.09(+1.32%)
Mar 17, 2006	6.490	6.490	6.426	6.435	477,197	-0.08(-1.27%)
Mar 16, 2006	6.550	6.561	6.492	6.518	386,129	-0.01(-0.10%)
Mar 15, 2006	6.440	6.553	6.437	6.524	843,292	+0.08(+1.30%)
Mar 14, 2006	6.287	6.440	6.255	6.440	284,133	+0.14(+2.22%)
Mar 13, 2006	6.253	6.355	6.250	6.300	191,243	+0.03(+0.53%)
Mar 10, 2006	6.232	6.306	6.218	6.267	189,422	+0.04(+0.56%)
Mar 09, 2006	6.286	6.355	6.232	6.232	593,765	-0.04(-0.70%)
Mar 08, 2006	6.317	6.330	6.209	6.276	1,630,122	-0.09(-1.47%)
Mar 07, 2006	6.520	6.520	6.341	6.369	879,719	-0.14(-2.15%)
Mar 06, 2006	6.588	6.588	6.506	6.509	477,197	-0.10(-1.46%)
Mar 03, 2006	6.643	6.643	6.561	6.605	131,138	-0.04(-0.53%)
Mar 02, 2006	6.698	6.704	6.595	6.641	280,490	+0.00(+0.00%)
Mar 01, 2006	6.685	6.742	6.598	6.641	458,984	-0.07(-1.02%)
Feb 28, 2006	6.723	6.781	6.671	6.709	530,017	-0.01(-0.20%)
Feb 27, 2006	6.712	6.781	6.709	6.723	318,739	+0.04(+0.61%)
Feb 24, 2006	6.782	6.794	6.622	6.682	912,504	-0.05(-0.67%)
Feb 23, 2006	6.608	6.758	6.593	6.727	976,252	+0.10(+1.52%)
Feb 22, 2006	6.506	6.698	6.506	6.627	848,756	+0.12(+1.86%)
Feb 21, 2006	6.407	6.550	6.407	6.506	471,733	+0.10(+1.54%)
Feb 17, 2006	6.396	6.423	6.322	6.407	551,873	+0.06(+0.91%)
Feb 16, 2006	6.374	6.417	6.300	6.350	670,262	+0.03(+0.48%)
Feb 15, 2006	6.328	6.380	6.308	6.319	382,486	-0.05(-0.78%)
Feb 14, 2006	6.479	6.479	6.297	6.369	225,849	+0.00(+0.05%)
Feb 13, 2006	6.435	6.479	6.333	6.366	897,933	+0.02(+0.30%)
Feb 10, 2006	6.490	6.490	6.278	6.347	544,588	-0.14(-2.20%)
Feb 09, 2006	6.371	6.521	6.371	6.490	418,914	+0.13(+2.07%)
Feb 08, 2006	6.336	6.374	6.314	6.358	1,103,747	+0.02(+0.35%)
Feb 07, 2006	6.507	6.509	6.286	6.336	508,161	-0.16(-2.42%)
Feb 06, 2006	6.484	6.506	6.413	6.493	493,590	+0.06(+0.98%)
Feb 03, 2006	6.286	6.459	6.203	6.430	391,593	+0.16(+2.48%)
Feb 02, 2006	6.410	6.435	6.200	6.274	262,276	-0.16(-2.53%)
Feb 01, 2006	6.506	6.506	6.396	6.437	378,844	-0.11(-1.71%)
Jan 31, 2006	6.561	6.561	6.368	6.549	657,513	-0.03(-0.44%)
Jan 30, 2006	6.437	6.616	6.385	6.579	648,406	+0.13(+1.98%)
Jan 27, 2006	6.374	6.542	6.371	6.451	708,511	+0.11(+1.72%)
Jan 26, 2006	6.204	6.369	6.204	6.341	389,772	+0.14(+2.21%)
Jan 25, 2006	6.166	6.215	6.149	6.204	586,479	+0.03(+0.44%)
Jan 24, 2006	6.020	6.232	6.020	6.177	428,020	+0.13(+2.14%)
Jan 23, 2006	6.149	6.150	5.985	6.048	302,346	-0.11(-1.85%)
Jan 20, 2006	6.149	6.245	6.149	6.162	726,724	+0.01(+0.16%)
Jan 19, 2006	6.149	6.191	6.123	6.152	418,914	+0.06(+1.01%)
Jan 18, 2006	5.997	6.103	5.944	6.090	648,406	+0.06(+0.96%)
Jan 17, 2006	6.134	6.136	5.993	6.033	905,218	-0.12(-1.88%)
Jan 13, 2006	6.218	6.223	6.094	6.148	662,977	-0.08(-1.34%)
Jan 12, 2006	6.386	6.386	6.204	6.232	1,014,500	-0.15(-2.42%)
Jan 11, 2006	6.346	6.423	6.326	6.386	409,807	+0.01(+0.13%)
Jan 10, 2006	6.369	6.405	6.286	6.378	708,511	-0.02(-0.29%)
Jan 09, 2006	6.341	6.437	6.341	6.396	570,087	-0.00(-0.03%)
Jan 06, 2006	6.424	6.424	6.237	6.399	613,800	+0.05(+0.82%)
Jan 05, 2006	6.340	6.358	6.269	6.346	579,194	+0.02(+0.36%)
Jan 04, 2006	6.303	6.379	6.243	6.324	876,076	+0.16(+2.66%)

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.