Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.126	6.135	6.082	6.107	297,803	+0.03(+0.46%)
Mar 30, 2006	6.032	6.101	6.032	6.079	328,677	+0.05(+0.77%)
Mar 29, 2006	5.986	6.060	5.967	6.032	232,196	+0.07(+1.09%)
Mar 28, 2006	6.060	6.073	5.967	5.967	363,410	-0.07(-1.08%)
Mar 27, 2006	6.088	6.101	6.020	6.032	315,170	-0.05(-0.77%)
Mar 24, 2006	6.141	6.147	6.070	6.079	290,085	-0.03(-0.51%)
Mar 23, 2006	6.126	6.150	6.098	6.110	207,111	-0.02(-0.25%)
Mar 22, 2006	6.060	6.126	6.042	6.126	250,528	+0.02(+0.25%)
Mar 21, 2006	6.150	6.150	6.082	6.110	292,014	-0.02(-0.35%)
Mar 20, 2006	6.144	6.169	6.116	6.132	244,739	-0.01(-0.15%)
Mar 17, 2006	6.135	6.188	6.113	6.141	288,798	-0.01(-0.15%)
Mar 16, 2006	6.119	6.175	6.116	6.150	291,693	+0.03(+0.56%)
Mar 15, 2006	6.101	6.116	6.070	6.116	261,784	+0.03(+0.46%)
Mar 14, 2006	6.048	6.088	6.035	6.088	299,733	+0.02(+0.36%)
Mar 13, 2006	6.085	6.107	6.054	6.066	314,527	-0.01(-0.20%)
Mar 10, 2006	6.091	6.091	6.048	6.079	210,327	+0.03(+0.51%)
Mar 09, 2006	6.066	6.088	6.026	6.048	243,453	+0.01(+0.21%)
Mar 08, 2006	6.091	6.094	6.035	6.035	256,960	-0.05(-0.82%)
Mar 07, 2006	6.060	6.110	6.060	6.085	267,251	+0.04(+0.72%)
Mar 06, 2006	6.132	6.141	6.039	6.042	209,041	-0.07(-1.22%)
Mar 03, 2006	6.101	6.135	6.073	6.116	336,074	+0.02(+0.25%)
Mar 02, 2006	6.104	6.126	6.091	6.101	233,804	-0.02(-0.36%)
Mar 01, 2006	6.094	6.157	6.082	6.122	374,023	+0.03(+0.46%)
Feb 28, 2006	6.110	6.141	6.070	6.094	335,431	-0.02(-0.25%)
Feb 27, 2006	6.088	6.126	6.082	6.110	296,517	+0.03(+0.46%)
Feb 24, 2006	6.048	6.091	6.039	6.082	341,541	+0.03(+0.57%)
Feb 23, 2006	6.066	6.076	5.992	6.048	405,219	-0.01(-0.10%)
Feb 22, 2006	6.119	6.126	6.039	6.054	392,676	-0.04(-0.66%)
Feb 21, 2006	5.986	6.094	5.986	6.094	431,590	+0.04(+0.62%)
Feb 17, 2006	6.035	6.088	6.004	6.057	484,976	-0.03(-0.56%)
Feb 16, 2006	6.070	6.126	6.045	6.091	323,210	-0.00(-0.05%)
Feb 15, 2006	6.076	6.141	6.063	6.094	280,115	+0.05(+0.82%)
Feb 14, 2006	6.079	6.079	5.992	6.045	343,149	-0.02(-0.31%)
Feb 13, 2006	6.147	6.157	6.042	6.063	374,666	-0.06(-1.02%)
Feb 10, 2006	6.076	6.126	6.073	6.126	222,227	+0.03(+0.56%)
Feb 09, 2006	6.094	6.154	6.079	6.091	239,272	+0.01(+0.20%)
Feb 08, 2006	6.076	6.138	6.063	6.079	301,341	-0.00(-0.05%)
Feb 07, 2006	6.076	6.138	6.073	6.082	255,995	-0.00(-0.05%)
Feb 06, 2006	6.070	6.107	6.060	6.085	233,483	+0.00(+0.05%)
Feb 03, 2006	6.070	6.119	6.063	6.082	179,775	-0.01(-0.20%)
Feb 02, 2006	6.076	6.094	6.035	6.094	228,016	+0.03(+0.51%)
Feb 01, 2006	6.094	6.141	6.057	6.063	348,617	-0.06(-0.96%)
Jan 31, 2006	6.063	6.150	6.045	6.122	450,886	+0.05(+0.82%)
Jan 30, 2006	6.066	6.141	6.020	6.073	355,692	+0.04(+0.62%)
Jan 27, 2006	6.054	6.079	6.007	6.035	261,784	+0.01(+0.21%)
Jan 26, 2006	6.048	6.122	6.001	6.023	256,317	-0.01(-0.10%)
Jan 25, 2006	6.017	6.042	5.983	6.029	313,562	+0.01(+0.21%)
Jan 24, 2006	6.004	6.032	5.961	6.017	264,035	+0.03(+0.47%)
Jan 23, 2006	5.976	6.032	5.942	5.989	319,672	-0.00(-0.05%)
Jan 20, 2006	6.001	6.032	5.939	5.992	240,237	-0.05(-0.82%)
Jan 19, 2006	6.004	6.057	5.986	6.042	202,931	+0.00(+0.00%)
Jan 18, 2006	5.986	6.063	5.986	6.042	300,376	+0.02(+0.41%)
Jan 17, 2006	6.017	6.110	5.970	6.017	275,613	-0.03(-0.51%)
Jan 13, 2006	5.986	6.079	5.983	6.048	336,717	+0.03(+0.52%)
Jan 12, 2006	6.001	6.079	6.001	6.017	304,557	-0.02(-0.26%)
Jan 11, 2006	6.054	6.126	6.017	6.032	273,683	-0.02(-0.26%)
Jan 10, 2006	6.017	6.048	5.955	6.048	360,516	+0.05(+0.83%)
Jan 09, 2006	5.911	5.998	5.911	5.998	317,421	+0.06(+0.94%)
Jan 06, 2006	5.939	5.998	5.939	5.942	196,177	+0.03(+0.53%)
Jan 05, 2006	5.983	5.998	5.895	5.911	341,863	-0.05(-0.78%)
Jan 04, 2006	5.939	6.023	5.920	5.958	387,209	+0.02(+0.31%)

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.