Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.517	6.517	6.439	6.453	378,821	+0.02(+0.32%)
Mar 30, 2006	6.411	6.435	6.398	6.432	248,747	+0.03(+0.53%)
Mar 29, 2006	6.391	6.459	6.377	6.398	389,636	+0.01(+0.11%)
Mar 28, 2006	6.504	6.510	6.367	6.391	371,514	-0.10(-1.58%)
Mar 27, 2006	6.541	6.552	6.483	6.493	321,238	-0.01(-0.16%)
Mar 24, 2006	6.514	6.528	6.476	6.504	274,177	+0.03(+0.48%)
Mar 23, 2006	6.497	6.514	6.439	6.473	255,762	+0.01(+0.16%)
Mar 22, 2006	6.466	6.483	6.435	6.463	335,853	-0.07(-1.10%)
Mar 21, 2006	6.558	6.558	6.517	6.534	288,500	-0.01(-0.21%)
Mar 20, 2006	6.603	6.603	6.528	6.548	356,314	-0.04(-0.62%)
Mar 17, 2006	6.651	6.665	6.572	6.589	287,916	-0.03(-0.41%)
Mar 16, 2006	6.654	6.664	6.603	6.616	327,668	-0.02(-0.31%)
Mar 15, 2006	6.668	6.671	6.616	6.637	277,100	-0.00(-0.05%)
Mar 14, 2006	6.582	6.640	6.541	6.640	263,362	+0.06(+0.88%)
Mar 13, 2006	6.551	6.582	6.517	6.582	237,055	+0.07(+1.05%)
Mar 10, 2006	6.456	6.517	6.456	6.514	243,778	+0.07(+1.01%)
Mar 09, 2006	6.456	6.480	6.432	6.449	351,929	-0.00(-0.05%)
Mar 08, 2006	6.507	6.514	6.435	6.452	349,591	-0.02(-0.37%)
Mar 07, 2006	6.555	6.582	6.469	6.476	419,451	-0.03(-0.53%)
Mar 06, 2006	6.668	6.671	6.473	6.510	563,847	-0.13(-1.91%)
Mar 03, 2006	6.589	6.637	6.562	6.637	320,069	+0.06(+0.88%)
Mar 02, 2006	6.630	6.634	6.534	6.579	328,545	-0.03(-0.52%)
Mar 01, 2006	6.616	6.705	6.555	6.613	548,648	+0.05(+0.73%)
Feb 28, 2006	6.534	6.586	6.541	6.565	511,233	+0.03(+0.47%)
Feb 27, 2006	6.565	6.582	6.514	6.534	332,638	+0.00(+0.05%)
Feb 24, 2006	6.545	6.562	6.504	6.531	427,343	+0.01(+0.21%)
Feb 23, 2006	6.534	6.541	6.442	6.517	539,586	+0.03(+0.42%)
Feb 22, 2006	6.551	6.558	6.473	6.490	447,804	-0.02(-0.32%)
Feb 21, 2006	6.517	6.534	6.452	6.510	432,312	+0.03(+0.53%)
Feb 17, 2006	6.483	6.493	6.411	6.476	301,361	+0.04(+0.58%)
Feb 16, 2006	6.408	6.452	6.408	6.439	306,038	-0.07(-1.10%)
Feb 15, 2006	6.500	6.524	6.442	6.510	382,621	+0.02(+0.26%)
Feb 14, 2006	6.473	6.500	6.473	6.493	301,946	+0.02(+0.37%)
Feb 13, 2006	6.480	6.490	6.439	6.469	416,236	+0.00(+0.05%)
Feb 10, 2006	6.504	6.504	6.432	6.466	306,623	-0.01(-0.11%)
Feb 09, 2006	6.459	6.528	6.459	6.473	399,282	+0.01(+0.21%)
Feb 08, 2006	6.442	6.500	6.432	6.459	364,206	-0.01(-0.16%)
Feb 07, 2006	6.432	6.480	6.428	6.469	244,070	+0.01(+0.21%)
Feb 06, 2006	6.452	6.466	6.408	6.456	326,207	+0.03(+0.43%)
Feb 03, 2006	6.374	6.439	6.363	6.428	273,885	+0.07(+1.02%)
Feb 02, 2006	6.367	6.374	6.305	6.363	335,561	+0.01(+0.16%)
Feb 01, 2006	6.432	6.452	6.329	6.353	335,853	-0.03(-0.54%)
Jan 31, 2006	6.449	6.521	6.387	6.387	653,876	-0.04(-0.64%)
Jan 30, 2006	6.500	6.500	6.408	6.428	384,667	-0.03(-0.48%)
Jan 27, 2006	6.415	6.480	6.404	6.459	380,283	+0.02(+0.32%)
Jan 26, 2006	6.374	6.449	6.367	6.439	377,944	+0.04(+0.64%)
Jan 25, 2006	6.445	6.449	6.377	6.398	407,174	-0.02(-0.32%)
Jan 24, 2006	6.377	6.432	6.309	6.418	452,773	+0.08(+1.19%)
Jan 23, 2006	6.339	6.401	6.295	6.343	358,360	-0.00(-0.05%)
Jan 20, 2006	6.411	6.415	6.312	6.346	316,561	-0.06(-0.91%)
Jan 19, 2006	6.425	6.463	6.329	6.404	356,898	-0.04(-0.58%)
Jan 18, 2006	6.387	6.483	6.350	6.442	524,679	+0.02(+0.32%)
Jan 17, 2006	6.428	6.432	6.350	6.421	394,898	-0.01(-0.11%)
Jan 13, 2006	6.415	6.443	6.356	6.428	326,207	+0.00(+0.00%)
Jan 12, 2006	6.421	6.480	6.370	6.428	331,176	-0.02(-0.32%)
Jan 11, 2006	6.367	6.456	6.367	6.449	343,453	+0.07(+1.07%)
Jan 10, 2006	6.387	6.408	6.312	6.380	385,252	+0.03(+0.43%)
Jan 09, 2006	6.356	6.411	6.333	6.353	410,682	+0.04(+0.60%)
Jan 06, 2006	6.346	6.370	6.312	6.315	394,605	+0.00(+0.05%)
Jan 05, 2006	6.356	6.356	6.281	6.312	350,176	-0.03(-0.49%)
Jan 04, 2006	6.288	6.350	6.285	6.343	584,893	+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.