Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.415	6.448	6.373	6.386	56,144	+0.00(+0.00%)
Mar 30, 2006	6.402	6.425	6.383	6.386	98,640	-0.03(-0.45%)
Mar 29, 2006	6.464	6.464	6.415	6.415	106,085	-0.05(-0.80%)
Mar 28, 2006	6.535	6.535	6.464	6.467	129,660	-0.06(-0.94%)
Mar 27, 2006	6.506	6.577	6.506	6.528	79,409	+0.02(+0.25%)
Mar 24, 2006	6.506	6.525	6.467	6.512	98,330	-0.00(-0.05%)
Mar 23, 2006	6.528	6.528	6.496	6.515	60,177	+0.02(+0.30%)
Mar 22, 2006	6.444	6.509	6.432	6.496	171,846	+0.03(+0.50%)
Mar 21, 2006	6.451	6.493	6.451	6.464	43,426	+0.00(+0.00%)
Mar 20, 2006	6.422	6.464	6.422	6.464	46,218	+0.04(+0.65%)
Mar 17, 2006	6.457	6.467	6.422	6.422	59,867	-0.03(-0.40%)
Mar 16, 2006	6.419	6.480	6.419	6.448	50,871	+0.03(+0.45%)
Mar 15, 2006	6.415	6.444	6.396	6.419	57,695	+0.03(+0.45%)
Mar 14, 2006	6.367	6.406	6.354	6.390	60,177	+0.00(+0.05%)
Mar 13, 2006	6.367	6.415	6.367	6.386	52,112	+0.02(+0.30%)
Mar 10, 2006	6.406	6.415	6.367	6.367	84,992	-0.02(-0.25%)
Mar 09, 2006	6.386	6.448	6.383	6.383	136,174	-0.02(-0.30%)
Mar 08, 2006	6.451	6.451	6.399	6.402	270,797	-0.06(-0.90%)
Mar 07, 2006	6.515	6.515	6.390	6.461	301,196	-0.13(-2.00%)
Mar 06, 2006	6.689	6.735	6.593	6.593	130,590	-0.11(-1.68%)
Mar 03, 2006	6.699	6.728	6.699	6.706	47,149	-0.01(-0.10%)
Mar 02, 2006	6.689	6.718	6.689	6.712	45,908	+0.02(+0.29%)
Mar 01, 2006	6.673	6.731	6.673	6.693	66,691	+0.02(+0.34%)
Feb 28, 2006	6.702	6.722	6.664	6.670	66,691	-0.03(-0.48%)
Feb 27, 2006	6.657	6.702	6.657	6.702	53,352	+0.06(+0.92%)
Feb 24, 2006	6.641	6.679	6.641	6.641	54,283	-0.01(-0.19%)
Feb 23, 2006	6.651	6.686	6.619	6.654	49,940	+0.00(+0.00%)
Feb 22, 2006	6.641	6.657	6.609	6.654	46,218	+0.01(+0.19%)
Feb 21, 2006	6.625	6.654	6.609	6.641	91,196	+0.02(+0.24%)
Feb 17, 2006	6.625	6.651	6.612	6.625	75,686	+0.01(+0.15%)
Feb 16, 2006	6.641	6.657	6.609	6.615	69,482	-0.03(-0.48%)
Feb 15, 2006	6.615	6.651	6.612	6.647	49,940	+0.01(+0.15%)
Feb 14, 2006	6.625	6.648	6.615	6.638	74,446	-0.03(-0.48%)
Feb 13, 2006	6.673	6.689	6.609	6.670	59,556	-0.02(-0.34%)
Feb 10, 2006	6.722	6.722	6.693	6.693	14,889	+0.00(+0.05%)
Feb 09, 2006	6.683	6.715	6.683	6.689	42,186	+0.03(+0.39%)
Feb 08, 2006	6.625	6.686	6.606	6.664	60,797	+0.04(+0.53%)
Feb 07, 2006	6.615	6.635	6.609	6.628	56,454	-0.00(-0.05%)
Feb 06, 2006	6.583	6.635	6.583	6.631	69,793	+0.04(+0.59%)
Feb 03, 2006	6.580	6.622	6.573	6.593	59,246	-0.02(-0.24%)
Feb 02, 2006	6.577	6.609	6.564	6.609	44,977	+0.03(+0.39%)
Feb 01, 2006	6.589	6.622	6.557	6.583	45,287	-0.00(-0.05%)
Jan 31, 2006	6.577	6.609	6.560	6.586	91,506	+0.01(+0.10%)
Jan 30, 2006	6.570	6.606	6.560	6.580	84,992	+0.02(+0.25%)
Jan 27, 2006	6.573	6.580	6.560	6.564	32,570	+0.00(+0.00%)
Jan 26, 2006	6.573	6.589	6.560	6.564	67,001	+0.00(+0.00%)
Jan 25, 2006	6.599	6.618	6.560	6.564	80,649	-0.02(-0.29%)
Jan 24, 2006	6.577	6.612	6.564	6.583	57,385	+0.02(+0.25%)
Jan 23, 2006	6.560	6.589	6.548	6.567	60,177	+0.00(+0.05%)
Jan 20, 2006	6.564	6.596	6.560	6.564	54,903	-0.05(-0.68%)
Jan 19, 2006	6.577	6.625	6.577	6.609	76,307	+0.03(+0.44%)
Jan 18, 2006	6.519	6.580	6.519	6.580	118,803	+0.06(+0.89%)
Jan 17, 2006	6.496	6.525	6.464	6.522	61,417	+0.02(+0.25%)
Jan 13, 2006	6.480	6.528	6.480	6.506	93,367	-0.01(-0.15%)
Jan 12, 2006	6.480	6.515	6.464	6.515	112,599	+0.04(+0.60%)
Jan 11, 2006	6.435	6.483	6.435	6.477	65,450	+0.02(+0.30%)
Jan 10, 2006	6.386	6.457	6.383	6.457	69,172	+0.04(+0.65%)
Jan 09, 2006	6.419	6.432	6.380	6.415	71,033	+0.01(+0.10%)
Jan 06, 2006	6.399	6.422	6.386	6.409	68,862	+0.02(+0.30%)
Jan 05, 2006	6.332	6.402	6.332	6.390	130,590	+0.07(+1.07%)
Jan 04, 2006	6.254	6.335	6.254	6.322	86,543	+0.05(+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.