Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	7.034	7.066	6.966	7.015	648,050	-0.02(-0.28%)
Feb 27, 2006	6.908	7.034	6.908	7.034	453,511	+0.07(+1.07%)
Feb 24, 2006	6.905	6.973	6.860	6.960	405,805	+0.09(+1.27%)
Feb 23, 2006	6.937	6.989	6.844	6.873	869,539	-0.09(-1.30%)
Feb 22, 2006	6.853	6.973	6.834	6.963	753,063	+0.13(+1.89%)
Feb 21, 2006	6.811	6.840	6.782	6.834	574,633	+0.03(+0.38%)
Feb 17, 2006	6.824	6.828	6.740	6.808	341,062	+0.01(+0.09%)
Feb 16, 2006	6.776	6.802	6.702	6.802	554,188	+0.02(+0.29%)
Feb 15, 2006	6.802	6.857	6.782	6.782	428,109	-0.06(-0.90%)
Feb 14, 2006	6.840	6.876	6.779	6.844	514,227	+0.00(+0.05%)
Feb 13, 2006	6.811	6.876	6.750	6.840	392,795	+0.01(+0.14%)
Feb 10, 2006	6.760	6.873	6.757	6.831	404,876	+0.07(+1.05%)
Feb 09, 2006	6.760	6.828	6.757	6.760	397,132	-0.00(-0.05%)
Feb 08, 2006	6.773	6.815	6.757	6.763	355,002	-0.03(-0.48%)
Feb 07, 2006	6.879	6.879	6.757	6.795	408,593	-0.02(-0.28%)
Feb 06, 2006	6.815	6.866	6.815	6.815	387,219	-0.01(-0.14%)
Feb 03, 2006	6.805	6.837	6.773	6.824	330,220	+0.02(+0.28%)
Feb 02, 2006	6.802	6.834	6.763	6.805	346,019	-0.02(-0.28%)
Feb 01, 2006	6.779	6.847	6.779	6.824	535,291	+0.01(+0.19%)
Jan 31, 2006	6.802	6.844	6.757	6.811	440,810	+0.02(+0.24%)
Jan 30, 2006	6.821	6.821	6.731	6.795	627,295	-0.02(-0.28%)
Jan 27, 2006	6.847	6.905	6.805	6.815	476,744	-0.05(-0.75%)
Jan 26, 2006	6.828	6.911	6.815	6.866	448,554	+0.05(+0.81%)
Jan 25, 2006	6.844	6.918	6.782	6.811	460,016	-0.04(-0.61%)
Jan 24, 2006	6.840	6.908	6.795	6.853	475,195	+0.03(+0.38%)
Jan 23, 2006	6.834	6.860	6.811	6.828	392,485	+0.01(+0.14%)
Jan 20, 2006	6.876	6.905	6.773	6.818	341,062	-0.09(-1.26%)
Jan 19, 2006	6.853	6.924	6.811	6.905	470,858	+0.07(+1.09%)
Jan 18, 2006	6.747	6.860	6.747	6.831	471,787	+0.03(+0.38%)
Jan 17, 2006	6.779	6.805	6.740	6.805	357,790	+0.02(+0.29%)
Jan 13, 2006	6.740	6.834	6.740	6.786	439,881	-0.02(-0.28%)
Jan 12, 2006	6.795	6.844	6.708	6.805	505,243	-0.04(-0.57%)
Jan 11, 2006	6.776	6.860	6.727	6.844	526,618	+0.09(+1.39%)
Jan 10, 2006	6.844	6.844	6.634	6.750	722,705	-0.07(-1.04%)
Jan 09, 2006	6.844	6.960	6.805	6.821	884,098	-0.02(-0.33%)
Jan 06, 2006	6.837	6.902	6.808	6.844	517,634	+0.02(+0.24%)
Jan 05, 2006	6.786	6.828	6.760	6.828	427,180	+0.07(+1.00%)
Jan 04, 2006	6.627	6.760	6.627	6.760	308,536	+0.15(+2.30%)
Jan 03, 2006	6.656	6.692	6.592	6.608	351,595	-0.03(-0.44%)
Dec 30, 2005	6.689	6.689	6.579	6.637	346,328	-0.03(-0.44%)
Dec 29, 2005	6.621	6.786	6.611	6.666	668,805	+0.03(+0.44%)
Dec 28, 2005	6.727	6.727	6.611	6.637	416,957	-0.03(-0.48%)
Dec 27, 2005	6.708	6.744	6.640	6.669	443,908	-0.03(-0.43%)
Dec 23, 2005	6.695	6.708	6.634	6.698	423,462	+0.05(+0.78%)
Dec 22, 2005	6.760	6.760	6.634	6.647	573,394	-0.07(-1.10%)
Dec 21, 2005	6.760	6.760	6.718	6.721	491,923	-0.02(-0.24%)
Dec 20, 2005	6.769	6.769	6.698	6.737	414,479	-0.01(-0.19%)
Dec 19, 2005	6.769	6.798	6.715	6.750	513,297	-0.07(-1.09%)
Dec 16, 2005	6.776	6.824	6.748	6.824	532,194	+0.06(+0.86%)
Dec 15, 2005	6.747	6.776	6.718	6.766	478,602	+0.02(+0.33%)
Dec 14, 2005	6.653	6.747	6.653	6.744	583,307	+0.08(+1.21%)
Dec 13, 2005	6.611	6.666	6.553	6.663	570,296	-0.03(-0.39%)
Dec 12, 2005	6.727	6.727	6.656	6.689	382,572	-0.01(-0.10%)
Dec 09, 2005	6.592	6.727	6.589	6.695	425,941	+0.10(+1.47%)
Dec 08, 2005	6.702	6.737	6.598	6.598	490,684	-0.11(-1.68%)
Dec 07, 2005	6.663	6.744	6.637	6.711	572,464	+0.03(+0.48%)
Dec 06, 2005	6.666	6.740	6.634	6.679	569,057	+0.00(+0.00%)
Dec 05, 2005	6.611	6.698	6.589	6.679	517,015	+0.08(+1.17%)
Dec 02, 2005	6.566	6.618	6.547	6.602	290,879	+0.05(+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.