Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.441	6.466	6.436	6.466	75,022	+0.01(+0.20%)
Mar 30, 2006	6.411	6.483	6.411	6.454	135,509	+0.01(+0.20%)
Mar 29, 2006	6.552	6.552	6.436	6.441	158,485	-0.11(-1.63%)
Mar 28, 2006	6.552	6.552	6.509	6.547	85,103	-0.00(-0.00%)
Mar 27, 2006	6.620	6.620	6.547	6.547	35,635	-0.06(-0.97%)
Mar 24, 2006	6.620	6.620	6.603	6.611	49,936	-0.03(-0.45%)
Mar 23, 2006	6.633	6.654	6.607	6.641	56,032	+0.03(+0.52%)
Mar 22, 2006	6.577	6.637	6.577	6.607	57,673	+0.00(+0.00%)
Mar 21, 2006	6.628	6.628	6.583	6.607	39,855	+0.00(+0.06%)
Mar 20, 2006	6.637	6.650	6.586	6.603	72,912	-0.03(-0.53%)
Mar 17, 2006	6.654	6.654	6.633	6.638	16,411	+0.01(+0.21%)
Mar 16, 2006	6.654	6.684	6.603	6.624	92,371	+0.02(+0.26%)
Mar 15, 2006	6.590	6.611	6.529	6.607	67,285	+0.06(+0.98%)
Mar 14, 2006	6.547	6.569	6.539	6.543	55,094	-0.03(-0.39%)
Mar 13, 2006	6.573	6.599	6.547	6.569	52,984	+0.00(+0.00%)
Mar 10, 2006	6.526	6.590	6.518	6.569	46,420	+0.06(+0.98%)
Mar 09, 2006	6.483	6.522	6.471	6.505	57,439	+0.01(+0.20%)
Mar 08, 2006	6.483	6.509	6.475	6.492	64,003	-0.02(-0.33%)
Mar 07, 2006	6.458	6.513	6.458	6.513	60,486	+0.03(+0.46%)
Mar 06, 2006	6.488	6.492	6.462	6.483	59,783	+0.00(+0.00%)
Mar 03, 2006	6.543	6.543	6.483	6.483	78,773	-0.00(-0.07%)
Mar 02, 2006	6.483	6.496	6.454	6.488	54,391	+0.00(+0.07%)
Mar 01, 2006	6.466	6.483	6.462	6.483	52,046	+0.02(+0.33%)
Feb 28, 2006	6.483	6.475	6.441	6.462	91,199	-0.02(-0.33%)
Feb 27, 2006	6.492	6.492	6.462	6.483	48,295	+0.00(+0.07%)
Feb 24, 2006	6.483	6.495	6.466	6.479	55,563	+0.00(+0.00%)
Feb 23, 2006	6.479	6.492	6.462	6.479	56,970	-0.00(-0.00%)
Feb 22, 2006	6.496	6.496	6.475	6.479	32,587	-0.01(-0.20%)
Feb 21, 2006	6.445	6.505	6.441	6.492	121,208	+0.02(+0.26%)
Feb 17, 2006	6.479	6.496	6.466	6.475	69,161	+0.00(+0.07%)
Feb 16, 2006	6.471	6.479	6.449	6.471	55,798	+0.00(+0.07%)
Feb 15, 2006	6.458	6.466	6.445	6.466	48,999	+0.02(+0.26%)
Feb 14, 2006	6.454	6.466	6.436	6.449	57,673	-0.01(-0.20%)
Feb 13, 2006	6.458	6.479	6.458	6.462	31,650	-0.01(-0.09%)
Feb 10, 2006	6.488	6.496	6.445	6.468	72,443	-0.03(-0.43%)
Feb 09, 2006	6.513	6.535	6.492	6.496	21,803	-0.01(-0.13%)
Feb 08, 2006	6.445	6.522	6.445	6.505	34,697	+0.02(+0.26%)
Feb 07, 2006	6.471	6.513	6.471	6.488	22,741	+0.02(+0.26%)
Feb 06, 2006	6.488	6.518	6.471	6.471	31,415	-0.03(-0.52%)
Feb 03, 2006	6.496	6.522	6.483	6.505	30,243	-0.01(-0.13%)
Feb 02, 2006	6.526	6.530	6.462	6.513	78,304	-0.03(-0.52%)
Feb 01, 2006	6.543	6.581	6.509	6.547	73,850	-0.01(-0.20%)
Jan 31, 2006	6.616	6.641	6.539	6.560	103,624	-0.06(-0.97%)
Jan 30, 2006	6.556	6.624	6.492	6.624	72,678	+0.03(+0.52%)
Jan 27, 2006	6.603	6.603	6.547	6.590	60,721	+0.01(+0.19%)
Jan 26, 2006	6.471	6.577	6.471	6.577	103,624	+0.05(+0.78%)
Jan 25, 2006	6.483	6.535	6.483	6.526	47,592	+0.00(+0.07%)
Jan 24, 2006	6.462	6.522	6.462	6.522	61,424	+0.04(+0.59%)
Jan 23, 2006	6.424	6.483	6.424	6.483	46,654	+0.04(+0.60%)
Jan 20, 2006	6.432	6.462	6.432	6.445	32,119	+0.00(+0.07%)
Jan 19, 2006	6.445	6.466	6.390	6.441	83,462	-0.02(-0.33%)
Jan 18, 2006	6.428	6.475	6.411	6.462	121,911	+0.04(+0.66%)
Jan 17, 2006	6.436	6.441	6.398	6.419	30,946	+0.01(+0.13%)
Jan 13, 2006	6.449	6.449	6.407	6.411	23,913	-0.04(-0.60%)
Jan 12, 2006	6.449	6.475	6.424	6.449	144,418	+0.00(+0.00%)
Jan 11, 2006	6.462	6.462	6.398	6.449	220,847	+0.01(+0.20%)
Jan 10, 2006	6.436	6.445	6.407	6.436	60,018	+0.00(+0.00%)
Jan 09, 2006	6.394	6.449	6.372	6.436	77,835	+0.04(+0.67%)
Jan 06, 2006	6.338	6.394	6.338	6.394	84,869	-0.00(-0.07%)
Jan 05, 2006	6.372	6.411	6.372	6.398	52,750	+0.03(+0.40%)
Jan 04, 2006	6.309	6.398	6.304	6.372	248,746	+0.04(+0.67%)

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.