Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.377	6.409	6.335	6.348	56,484	+0.00(+0.00%)
Mar 30, 2006	6.364	6.386	6.345	6.348	99,237	-0.03(-0.45%)
Mar 29, 2006	6.425	6.425	6.377	6.377	106,727	-0.05(-0.80%)
Mar 28, 2006	6.495	6.495	6.425	6.428	130,444	-0.06(-0.94%)
Mar 27, 2006	6.467	6.537	6.467	6.489	79,889	+0.02(+0.25%)
Mar 24, 2006	6.467	6.486	6.428	6.473	98,925	-0.00(-0.05%)
Mar 23, 2006	6.489	6.489	6.457	6.476	60,541	+0.02(+0.30%)
Mar 22, 2006	6.406	6.470	6.393	6.457	172,885	+0.03(+0.50%)
Mar 21, 2006	6.412	6.454	6.412	6.425	43,689	+0.00(+0.00%)
Mar 20, 2006	6.383	6.425	6.383	6.425	46,498	+0.04(+0.65%)
Mar 17, 2006	6.418	6.428	6.383	6.383	60,229	-0.03(-0.40%)
Mar 16, 2006	6.380	6.441	6.380	6.409	51,179	+0.03(+0.45%)
Mar 15, 2006	6.377	6.406	6.358	6.380	58,044	+0.03(+0.45%)
Mar 14, 2006	6.329	6.367	6.316	6.351	60,541	+0.00(+0.05%)
Mar 13, 2006	6.329	6.377	6.329	6.348	52,427	+0.02(+0.30%)
Mar 10, 2006	6.367	6.377	6.329	6.329	85,506	-0.02(-0.25%)
Mar 09, 2006	6.348	6.409	6.345	6.345	136,997	-0.02(-0.30%)
Mar 08, 2006	6.412	6.412	6.361	6.364	272,435	-0.06(-0.90%)
Mar 07, 2006	6.476	6.476	6.351	6.422	303,018	-0.13(-2.01%)
Mar 06, 2006	6.649	6.694	6.553	6.553	131,380	-0.11(-1.68%)
Mar 03, 2006	6.659	6.688	6.659	6.665	47,434	-0.01(-0.10%)
Mar 02, 2006	6.649	6.678	6.649	6.672	46,186	+0.02(+0.29%)
Mar 01, 2006	6.633	6.691	6.633	6.652	67,094	+0.02(+0.34%)
Feb 28, 2006	6.662	6.681	6.624	6.630	67,094	-0.03(-0.48%)
Feb 27, 2006	6.617	6.662	6.617	6.662	53,675	+0.06(+0.92%)
Feb 24, 2006	6.601	6.639	6.601	6.601	54,611	-0.01(-0.19%)
Feb 23, 2006	6.611	6.646	6.579	6.614	50,242	+0.00(+0.00%)
Feb 22, 2006	6.601	6.617	6.569	6.614	46,498	+0.01(+0.19%)
Feb 21, 2006	6.585	6.614	6.569	6.601	91,748	+0.02(+0.24%)
Feb 17, 2006	6.585	6.611	6.572	6.585	76,144	+0.01(+0.15%)
Feb 16, 2006	6.601	6.617	6.569	6.575	69,903	-0.03(-0.48%)
Feb 15, 2006	6.575	6.611	6.572	6.608	50,242	+0.01(+0.15%)
Feb 14, 2006	6.585	6.608	6.575	6.598	74,896	-0.03(-0.48%)
Feb 13, 2006	6.633	6.649	6.569	6.630	59,917	-0.02(-0.34%)
Feb 10, 2006	6.681	6.681	6.652	6.652	14,979	+0.00(+0.05%)
Feb 09, 2006	6.643	6.675	6.643	6.649	42,441	+0.03(+0.39%)
Feb 08, 2006	6.585	6.646	6.566	6.624	61,165	+0.04(+0.54%)
Feb 07, 2006	6.575	6.595	6.569	6.588	56,796	-0.00(-0.05%)
Feb 06, 2006	6.543	6.595	6.543	6.592	70,215	+0.04(+0.59%)
Feb 03, 2006	6.540	6.582	6.534	6.553	59,605	-0.02(-0.24%)
Feb 02, 2006	6.537	6.569	6.524	6.569	45,249	+0.03(+0.39%)
Feb 01, 2006	6.550	6.582	6.518	6.543	45,561	-0.00(-0.05%)
Jan 31, 2006	6.537	6.569	6.521	6.547	92,060	+0.01(+0.10%)
Jan 30, 2006	6.531	6.566	6.521	6.540	85,506	+0.02(+0.25%)
Jan 27, 2006	6.534	6.540	6.521	6.524	32,767	+0.00(+0.00%)
Jan 26, 2006	6.534	6.550	6.521	6.524	67,406	+0.00(+0.00%)
Jan 25, 2006	6.559	6.579	6.521	6.524	81,137	-0.02(-0.29%)
Jan 24, 2006	6.537	6.572	6.524	6.543	57,732	+0.02(+0.25%)
Jan 23, 2006	6.521	6.550	6.508	6.527	60,541	+0.00(+0.05%)
Jan 20, 2006	6.524	6.556	6.521	6.524	55,236	-0.04(-0.68%)
Jan 19, 2006	6.537	6.585	6.537	6.569	76,768	+0.03(+0.44%)
Jan 18, 2006	6.479	6.540	6.479	6.540	119,522	+0.06(+0.89%)
Jan 17, 2006	6.457	6.486	6.425	6.483	61,789	+0.02(+0.25%)
Jan 13, 2006	6.441	6.489	6.441	6.467	93,932	-0.01(-0.15%)
Jan 12, 2006	6.441	6.476	6.425	6.476	113,280	+0.04(+0.60%)
Jan 11, 2006	6.396	6.444	6.396	6.438	65,846	+0.02(+0.30%)
Jan 10, 2006	6.348	6.418	6.345	6.418	69,591	+0.04(+0.65%)
Jan 09, 2006	6.380	6.393	6.342	6.377	71,463	+0.01(+0.10%)
Jan 06, 2006	6.361	6.383	6.348	6.370	69,279	+0.02(+0.30%)
Jan 05, 2006	6.293	6.364	6.293	6.351	131,380	+0.07(+1.07%)
Jan 04, 2006	6.217	6.297	6.217	6.284	87,067	+0.04(+0.72%)

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.