Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.427	6.427	6.349	6.363	384,138	+0.02(+0.32%)
Mar 30, 2006	6.322	6.346	6.309	6.343	252,238	+0.03(+0.53%)
Mar 29, 2006	6.302	6.370	6.289	6.309	395,105	+0.01(+0.11%)
Mar 28, 2006	6.414	6.420	6.279	6.302	376,728	-0.10(-1.58%)
Mar 27, 2006	6.451	6.461	6.393	6.403	325,746	-0.01(-0.16%)
Mar 24, 2006	6.424	6.437	6.387	6.414	278,026	+0.03(+0.48%)
Mar 23, 2006	6.407	6.424	6.349	6.383	259,352	+0.01(+0.16%)
Mar 22, 2006	6.376	6.393	6.346	6.373	340,567	-0.07(-1.10%)
Mar 21, 2006	6.468	6.468	6.427	6.444	292,549	-0.01(-0.21%)
Mar 20, 2006	6.511	6.511	6.437	6.457	361,315	-0.04(-0.62%)
Mar 17, 2006	6.559	6.572	6.481	6.498	291,956	-0.03(-0.41%)
Mar 16, 2006	6.562	6.572	6.511	6.525	332,267	-0.02(-0.31%)
Mar 15, 2006	6.576	6.579	6.525	6.545	280,990	-0.00(-0.05%)
Mar 14, 2006	6.491	6.549	6.451	6.549	267,059	+0.06(+0.88%)
Mar 13, 2006	6.461	6.491	6.427	6.491	240,382	+0.07(+1.05%)
Mar 10, 2006	6.366	6.427	6.366	6.424	247,200	+0.06(+1.01%)
Mar 09, 2006	6.366	6.390	6.343	6.360	356,869	-0.00(-0.05%)
Mar 08, 2006	6.417	6.424	6.346	6.363	354,497	-0.02(-0.37%)
Mar 07, 2006	6.464	6.491	6.380	6.387	425,338	-0.03(-0.53%)
Mar 06, 2006	6.576	6.579	6.383	6.420	571,761	-0.12(-1.91%)
Mar 03, 2006	6.498	6.545	6.471	6.545	324,561	+0.06(+0.88%)
Mar 02, 2006	6.538	6.542	6.444	6.488	333,156	-0.03(-0.52%)
Mar 01, 2006	6.525	6.613	6.464	6.522	556,348	+0.05(+0.73%)
Feb 28, 2006	6.444	6.495	6.451	6.474	518,408	+0.03(+0.47%)
Feb 27, 2006	6.474	6.491	6.424	6.444	337,306	+0.00(+0.05%)
Feb 24, 2006	6.454	6.471	6.414	6.441	433,341	+0.01(+0.21%)
Feb 23, 2006	6.444	6.451	6.353	6.427	547,159	+0.03(+0.42%)
Feb 22, 2006	6.461	6.467	6.383	6.400	454,089	-0.02(-0.32%)
Feb 21, 2006	6.427	6.444	6.363	6.420	438,380	+0.03(+0.53%)
Feb 17, 2006	6.393	6.403	6.322	6.387	305,591	+0.04(+0.58%)
Feb 16, 2006	6.319	6.363	6.319	6.349	310,333	-0.07(-1.10%)
Feb 15, 2006	6.410	6.434	6.353	6.420	387,991	+0.02(+0.26%)
Feb 14, 2006	6.383	6.410	6.383	6.403	306,184	+0.02(+0.37%)
Feb 13, 2006	6.390	6.400	6.349	6.380	422,077	+0.00(+0.05%)
Feb 10, 2006	6.414	6.414	6.343	6.376	310,926	-0.01(-0.11%)
Feb 09, 2006	6.370	6.437	6.370	6.383	404,886	+0.01(+0.21%)
Feb 08, 2006	6.353	6.410	6.343	6.370	369,318	-0.01(-0.16%)
Feb 07, 2006	6.343	6.390	6.339	6.380	247,496	+0.01(+0.21%)
Feb 06, 2006	6.363	6.376	6.319	6.366	330,785	+0.03(+0.43%)
Feb 03, 2006	6.285	6.349	6.275	6.339	277,729	+0.06(+1.02%)
Feb 02, 2006	6.279	6.285	6.218	6.275	340,270	+0.01(+0.16%)
Feb 01, 2006	6.343	6.363	6.242	6.265	340,567	-0.03(-0.54%)
Jan 31, 2006	6.360	6.430	6.299	6.299	663,053	-0.04(-0.64%)
Jan 30, 2006	6.410	6.410	6.319	6.339	390,066	-0.03(-0.48%)
Jan 27, 2006	6.326	6.390	6.316	6.370	385,620	+0.02(+0.32%)
Jan 26, 2006	6.285	6.360	6.279	6.349	383,249	+0.04(+0.64%)
Jan 25, 2006	6.356	6.360	6.289	6.309	412,889	-0.02(-0.32%)
Jan 24, 2006	6.289	6.343	6.221	6.329	459,128	+0.07(+1.19%)
Jan 23, 2006	6.252	6.312	6.208	6.255	363,390	-0.00(-0.05%)
Jan 20, 2006	6.322	6.326	6.225	6.258	321,004	-0.06(-0.91%)
Jan 19, 2006	6.336	6.373	6.242	6.316	361,908	-0.04(-0.58%)
Jan 18, 2006	6.299	6.393	6.262	6.353	532,043	+0.02(+0.32%)
Jan 17, 2006	6.339	6.343	6.262	6.333	400,440	-0.01(-0.11%)
Jan 13, 2006	6.326	6.354	6.268	6.339	330,785	+0.00(+0.00%)
Jan 12, 2006	6.333	6.390	6.282	6.339	335,824	-0.02(-0.32%)
Jan 11, 2006	6.279	6.366	6.279	6.360	348,273	+0.07(+1.07%)
Jan 10, 2006	6.299	6.319	6.225	6.292	390,659	+0.03(+0.43%)
Jan 09, 2006	6.268	6.322	6.245	6.265	416,446	+0.04(+0.60%)
Jan 06, 2006	6.258	6.282	6.225	6.228	400,144	+0.00(+0.05%)
Jan 05, 2006	6.268	6.268	6.194	6.225	355,090	-0.03(-0.49%)
Jan 04, 2006	6.201	6.262	6.198	6.255	593,102	+0.06(+0.93%)

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.