Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.985	7.017	6.918	6.966	652,576	-0.02(-0.28%)
Feb 27, 2006	6.860	6.985	6.860	6.985	456,678	+0.07(+1.07%)
Feb 24, 2006	6.857	6.924	6.812	6.912	408,639	+0.09(+1.27%)
Feb 23, 2006	6.889	6.940	6.796	6.825	875,612	-0.09(-1.30%)
Feb 22, 2006	6.806	6.924	6.787	6.915	758,323	+0.13(+1.89%)
Feb 21, 2006	6.764	6.793	6.735	6.787	578,646	+0.03(+0.38%)
Feb 17, 2006	6.777	6.780	6.694	6.761	343,444	+0.01(+0.09%)
Feb 16, 2006	6.729	6.755	6.655	6.755	558,058	+0.02(+0.29%)
Feb 15, 2006	6.755	6.809	6.735	6.735	431,099	-0.06(-0.90%)
Feb 14, 2006	6.793	6.828	6.732	6.796	517,818	+0.00(+0.05%)
Feb 13, 2006	6.764	6.828	6.703	6.793	395,538	+0.01(+0.14%)
Feb 10, 2006	6.713	6.825	6.710	6.783	407,704	+0.07(+1.05%)
Feb 09, 2006	6.713	6.780	6.710	6.713	399,905	-0.00(-0.05%)
Feb 08, 2006	6.726	6.767	6.710	6.716	357,481	-0.03(-0.48%)
Feb 07, 2006	6.831	6.831	6.710	6.748	411,447	-0.02(-0.28%)
Feb 06, 2006	6.767	6.819	6.767	6.767	389,923	-0.01(-0.14%)
Feb 03, 2006	6.758	6.790	6.726	6.777	332,526	+0.02(+0.28%)
Feb 02, 2006	6.755	6.787	6.716	6.758	348,435	-0.02(-0.28%)
Feb 01, 2006	6.732	6.799	6.732	6.777	539,030	+0.01(+0.19%)
Jan 31, 2006	6.755	6.796	6.710	6.764	443,888	+0.02(+0.24%)
Jan 30, 2006	6.774	6.774	6.684	6.748	631,676	-0.02(-0.28%)
Jan 27, 2006	6.799	6.857	6.758	6.767	480,073	-0.05(-0.75%)
Jan 26, 2006	6.780	6.864	6.767	6.819	451,687	+0.05(+0.81%)
Jan 25, 2006	6.796	6.870	6.735	6.764	463,229	-0.04(-0.61%)
Jan 24, 2006	6.793	6.860	6.748	6.806	478,514	+0.03(+0.38%)
Jan 23, 2006	6.787	6.812	6.764	6.780	395,226	+0.01(+0.14%)
Jan 20, 2006	6.828	6.857	6.726	6.771	343,444	-0.09(-1.26%)
Jan 19, 2006	6.806	6.876	6.764	6.857	474,147	+0.07(+1.09%)
Jan 18, 2006	6.700	6.812	6.700	6.783	475,082	+0.03(+0.38%)
Jan 17, 2006	6.732	6.758	6.694	6.758	360,289	+0.02(+0.29%)
Jan 13, 2006	6.694	6.787	6.694	6.739	442,953	-0.02(-0.28%)
Jan 12, 2006	6.748	6.796	6.662	6.758	508,772	-0.04(-0.57%)
Jan 11, 2006	6.729	6.812	6.681	6.796	530,296	+0.09(+1.39%)
Jan 10, 2006	6.796	6.796	6.588	6.703	727,753	-0.07(-1.04%)
Jan 09, 2006	6.796	6.912	6.758	6.774	890,273	-0.02(-0.33%)
Jan 06, 2006	6.790	6.854	6.761	6.796	521,249	+0.02(+0.24%)
Jan 05, 2006	6.739	6.780	6.713	6.780	430,163	+0.07(+1.00%)
Jan 04, 2006	6.581	6.713	6.581	6.713	310,691	+0.15(+2.30%)
Jan 03, 2006	6.610	6.646	6.546	6.562	354,050	-0.03(-0.44%)
Dec 30, 2005	6.642	6.642	6.533	6.591	348,747	-0.03(-0.44%)
Dec 29, 2005	6.575	6.739	6.565	6.620	673,475	+0.03(+0.44%)
Dec 28, 2005	6.681	6.681	6.565	6.591	419,869	-0.03(-0.48%)
Dec 27, 2005	6.662	6.697	6.594	6.623	447,008	-0.03(-0.43%)
Dec 23, 2005	6.649	6.662	6.588	6.652	426,420	+0.05(+0.78%)
Dec 22, 2005	6.713	6.713	6.588	6.601	577,398	-0.07(-1.10%)
Dec 21, 2005	6.713	6.713	6.671	6.674	495,358	-0.02(-0.24%)
Dec 20, 2005	6.722	6.722	6.652	6.690	417,374	-0.01(-0.19%)
Dec 19, 2005	6.722	6.751	6.668	6.703	516,882	-0.07(-1.09%)
Dec 16, 2005	6.729	6.777	6.701	6.777	535,910	+0.06(+0.86%)
Dec 15, 2005	6.700	6.729	6.671	6.719	481,945	+0.02(+0.34%)
Dec 14, 2005	6.607	6.700	6.607	6.697	587,380	+0.08(+1.21%)
Dec 13, 2005	6.565	6.620	6.508	6.617	574,279	-0.03(-0.39%)
Dec 12, 2005	6.681	6.681	6.610	6.642	385,244	-0.01(-0.10%)
Dec 09, 2005	6.546	6.681	6.543	6.649	428,915	+0.10(+1.47%)
Dec 08, 2005	6.655	6.690	6.553	6.553	494,111	-0.11(-1.68%)
Dec 07, 2005	6.617	6.697	6.591	6.665	576,462	+0.03(+0.48%)
Dec 06, 2005	6.620	6.694	6.588	6.633	573,031	+0.00(+0.00%)
Dec 05, 2005	6.565	6.652	6.543	6.633	520,625	+0.08(+1.17%)
Dec 02, 2005	6.521	6.572	6.501	6.556	292,910	+0.04(+0.69%)

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.