Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.684	6.713	6.669	6.676	376,687	+0.01(+0.22%)
Mar 30, 2006	6.662	6.676	6.647	6.662	258,346	+0.00(+0.00%)
Mar 29, 2006	6.643	6.662	6.625	6.662	241,827	+0.02(+0.28%)
Mar 28, 2006	6.665	6.684	6.625	6.643	424,078	-0.01(-0.11%)
Mar 27, 2006	6.684	6.691	6.614	6.651	267,824	-0.02(-0.33%)
Mar 24, 2006	6.654	6.673	6.647	6.673	219,079	+0.02(+0.33%)
Mar 23, 2006	6.673	6.695	6.621	6.651	382,916	-0.01(-0.22%)
Mar 22, 2006	6.684	6.684	6.625	6.665	442,763	-0.05(-0.72%)
Mar 21, 2006	6.743	6.754	6.706	6.713	308,715	-0.04(-0.60%)
Mar 20, 2006	6.739	6.754	6.717	6.754	332,275	+0.03(+0.38%)
Mar 17, 2006	6.691	6.736	6.691	6.728	268,636	+0.02(+0.28%)
Mar 16, 2006	6.665	6.710	6.665	6.710	258,888	+0.04(+0.66%)
Mar 15, 2006	6.665	6.680	6.643	6.665	259,158	-0.01(-0.22%)
Mar 14, 2006	6.665	6.680	6.647	6.680	266,470	+0.02(+0.33%)
Mar 13, 2006	6.599	6.658	6.599	6.658	249,139	+0.06(+0.95%)
Mar 10, 2006	6.639	6.651	6.580	6.595	313,590	-0.04(-0.56%)
Mar 09, 2006	6.591	6.632	6.570	6.632	178,188	+0.04(+0.62%)
Mar 08, 2006	6.551	6.591	6.529	6.591	257,804	+0.02(+0.34%)
Mar 07, 2006	6.599	6.599	6.532	6.569	394,018	-0.01(-0.17%)
Mar 06, 2006	6.632	6.654	6.577	6.580	327,130	-0.07(-1.00%)
Mar 03, 2006	6.669	6.673	6.625	6.647	284,885	-0.01(-0.22%)
Mar 02, 2006	6.665	6.673	6.651	6.662	308,174	+0.00(+0.00%)
Mar 01, 2006	6.632	6.670	6.628	6.662	443,575	+0.05(+0.78%)
Feb 28, 2006	6.628	6.647	6.591	6.610	317,652	-0.02(-0.28%)
Feb 27, 2006	6.636	6.647	6.621	6.628	268,095	-0.01(-0.17%)
Feb 24, 2006	6.610	6.639	6.610	6.639	224,766	+0.02(+0.28%)
Feb 23, 2006	6.599	6.632	6.573	6.621	360,980	+0.01(+0.17%)
Feb 22, 2006	6.614	6.639	6.584	6.610	374,250	+0.01(+0.11%)
Feb 21, 2006	6.584	6.603	6.569	6.603	307,632	+0.03(+0.45%)
Feb 17, 2006	6.599	6.603	6.551	6.573	273,240	-0.01(-0.11%)
Feb 16, 2006	6.547	6.606	6.536	6.580	275,407	-0.01(-0.17%)
Feb 15, 2006	6.632	6.639	6.577	6.591	282,177	-0.03(-0.45%)
Feb 14, 2006	6.628	6.639	6.614	6.621	305,737	-0.01(-0.17%)
Feb 13, 2006	6.610	6.632	6.599	6.632	309,799	+0.01(+0.22%)
Feb 10, 2006	6.599	6.625	6.595	6.617	187,125	+0.03(+0.45%)
Feb 09, 2006	6.569	6.610	6.562	6.588	304,924	+0.02(+0.28%)
Feb 08, 2006	6.573	6.599	6.555	6.569	223,142	-0.01(-0.22%)
Feb 07, 2006	6.547	6.591	6.527	6.584	245,077	+0.04(+0.56%)
Feb 06, 2006	6.580	6.614	6.507	6.547	351,773	-0.03(-0.45%)
Feb 03, 2006	6.510	6.588	6.510	6.577	321,714	+0.07(+1.08%)
Feb 02, 2006	6.562	6.614	6.507	6.507	462,261	-0.05(-0.79%)
Feb 01, 2006	6.547	6.566	6.510	6.558	231,266	+0.00(+0.00%)
Jan 31, 2006	6.562	6.610	6.547	6.558	417,037	-0.01(-0.17%)
Jan 30, 2006	6.566	6.584	6.548	6.569	342,837	+0.01(+0.17%)
Jan 27, 2006	6.540	6.569	6.521	6.558	229,099	+0.01(+0.23%)
Jan 26, 2006	6.529	6.558	6.518	6.543	262,408	+0.03(+0.40%)
Jan 25, 2006	6.555	6.566	6.510	6.518	455,220	-0.04(-0.62%)
Jan 24, 2006	6.532	6.558	6.503	6.558	264,574	+0.03(+0.51%)
Jan 23, 2006	6.536	6.543	6.503	6.525	256,450	+0.01(+0.23%)
Jan 20, 2006	6.532	6.536	6.503	6.510	280,823	-0.01(-0.23%)
Jan 19, 2006	6.503	6.532	6.484	6.525	324,151	-0.01(-0.17%)
Jan 18, 2006	6.507	6.540	6.503	6.536	308,715	+0.01(+0.17%)
Jan 17, 2006	6.510	6.536	6.507	6.525	244,806	-0.01(-0.11%)
Jan 13, 2006	6.551	6.551	6.503	6.532	228,558	-0.01(-0.11%)
Jan 12, 2006	6.514	6.555	6.510	6.540	311,153	+0.03(+0.40%)
Jan 11, 2006	6.507	6.514	6.484	6.514	303,570	+0.01(+0.11%)
Jan 10, 2006	6.495	6.518	6.462	6.507	412,433	+0.01(+0.17%)
Jan 09, 2006	6.462	6.525	6.462	6.495	773,956	+0.05(+0.80%)
Jan 06, 2006	6.407	6.444	6.326	6.444	917,211	+0.06(+0.93%)
Jan 05, 2006	6.337	6.385	6.337	6.384	319,548	+0.05(+0.75%)
Jan 04, 2006	6.311	6.363	6.296	6.337	351,232	+0.03(+0.53%)

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.