Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.985	7.017	6.918	6.966	652,603	-0.02(-0.28%)
Feb 27, 2006	6.860	6.985	6.860	6.985	456,697	+0.07(+1.07%)
Feb 24, 2006	6.857	6.924	6.812	6.911	408,657	+0.09(+1.27%)
Feb 23, 2006	6.889	6.940	6.796	6.825	875,649	-0.09(-1.30%)
Feb 22, 2006	6.806	6.924	6.786	6.915	758,355	+0.13(+1.89%)
Feb 21, 2006	6.764	6.792	6.735	6.786	578,671	+0.03(+0.38%)
Feb 17, 2006	6.777	6.780	6.693	6.761	343,459	+0.01(+0.09%)
Feb 16, 2006	6.729	6.754	6.655	6.754	558,082	+0.02(+0.29%)
Feb 15, 2006	6.754	6.809	6.735	6.735	431,117	-0.06(-0.90%)
Feb 14, 2006	6.793	6.828	6.732	6.796	517,840	+0.00(+0.05%)
Feb 13, 2006	6.764	6.828	6.703	6.793	395,555	+0.01(+0.14%)
Feb 10, 2006	6.713	6.825	6.709	6.783	407,721	+0.07(+1.05%)
Feb 09, 2006	6.713	6.780	6.709	6.713	399,922	-0.00(-0.05%)
Feb 08, 2006	6.725	6.767	6.709	6.716	357,497	-0.03(-0.47%)
Feb 07, 2006	6.831	6.831	6.709	6.748	411,464	-0.02(-0.28%)
Feb 06, 2006	6.767	6.818	6.767	6.767	389,940	-0.01(-0.14%)
Feb 03, 2006	6.757	6.790	6.725	6.777	332,540	+0.02(+0.28%)
Feb 02, 2006	6.754	6.786	6.716	6.757	348,450	-0.02(-0.28%)
Feb 01, 2006	6.732	6.799	6.732	6.777	539,053	+0.01(+0.19%)
Jan 31, 2006	6.754	6.796	6.709	6.764	443,907	+0.02(+0.24%)
Jan 30, 2006	6.773	6.773	6.684	6.748	631,703	-0.02(-0.28%)
Jan 27, 2006	6.799	6.857	6.757	6.767	480,094	-0.05(-0.75%)
Jan 26, 2006	6.780	6.863	6.767	6.818	451,706	+0.05(+0.81%)
Jan 25, 2006	6.796	6.870	6.735	6.764	463,248	-0.04(-0.61%)
Jan 24, 2006	6.793	6.860	6.748	6.806	478,534	+0.03(+0.38%)
Jan 23, 2006	6.786	6.812	6.764	6.780	395,243	+0.01(+0.14%)
Jan 20, 2006	6.828	6.857	6.725	6.770	343,459	-0.09(-1.26%)
Jan 19, 2006	6.806	6.876	6.764	6.857	474,167	+0.07(+1.09%)
Jan 18, 2006	6.700	6.812	6.700	6.783	475,103	+0.03(+0.38%)
Jan 17, 2006	6.732	6.757	6.693	6.757	360,304	+0.02(+0.29%)
Jan 13, 2006	6.693	6.786	6.693	6.738	442,971	-0.02(-0.28%)
Jan 12, 2006	6.748	6.796	6.661	6.757	508,793	-0.04(-0.57%)
Jan 11, 2006	6.729	6.812	6.681	6.796	530,318	+0.09(+1.39%)
Jan 10, 2006	6.796	6.796	6.588	6.703	727,784	-0.07(-1.04%)
Jan 09, 2006	6.796	6.911	6.757	6.773	890,311	-0.02(-0.33%)
Jan 06, 2006	6.790	6.854	6.761	6.796	521,271	+0.02(+0.24%)
Jan 05, 2006	6.738	6.780	6.713	6.780	430,181	+0.07(+1.00%)
Jan 04, 2006	6.581	6.713	6.581	6.713	310,704	+0.15(+2.30%)
Jan 03, 2006	6.610	6.645	6.546	6.562	354,065	-0.03(-0.44%)
Dec 30, 2005	6.642	6.642	6.533	6.591	348,762	-0.03(-0.44%)
Dec 29, 2005	6.575	6.738	6.565	6.620	673,504	+0.03(+0.44%)
Dec 28, 2005	6.681	6.681	6.565	6.591	419,887	-0.03(-0.48%)
Dec 27, 2005	6.661	6.697	6.594	6.623	447,027	-0.03(-0.43%)
Dec 23, 2005	6.648	6.661	6.588	6.652	426,438	+0.05(+0.78%)
Dec 22, 2005	6.713	6.713	6.588	6.600	577,423	-0.07(-1.10%)
Dec 21, 2005	6.713	6.713	6.671	6.674	495,379	-0.02(-0.24%)
Dec 20, 2005	6.722	6.722	6.652	6.690	417,391	-0.01(-0.19%)
Dec 19, 2005	6.722	6.751	6.668	6.703	516,904	-0.07(-1.09%)
Dec 16, 2005	6.729	6.777	6.701	6.777	535,933	+0.06(+0.86%)
Dec 15, 2005	6.700	6.729	6.671	6.719	481,966	+0.02(+0.34%)
Dec 14, 2005	6.607	6.700	6.607	6.697	587,405	+0.08(+1.21%)
Dec 13, 2005	6.565	6.620	6.507	6.616	574,303	-0.03(-0.39%)
Dec 12, 2005	6.681	6.681	6.610	6.642	385,260	-0.01(-0.10%)
Dec 09, 2005	6.546	6.681	6.543	6.648	428,934	+0.10(+1.47%)
Dec 08, 2005	6.655	6.690	6.552	6.552	494,132	-0.11(-1.68%)
Dec 07, 2005	6.616	6.697	6.591	6.664	576,487	+0.03(+0.48%)
Dec 06, 2005	6.620	6.693	6.588	6.632	573,056	+0.00(+0.00%)
Dec 05, 2005	6.565	6.652	6.543	6.632	520,648	+0.08(+1.17%)
Dec 02, 2005	6.520	6.572	6.501	6.555	292,923	+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.