Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.819	6.837	6.815	6.826	234,504	+0.01(+0.11%)
Feb 27, 2006	6.808	6.826	6.789	6.819	184,638	+0.01(+0.22%)
Feb 24, 2006	6.837	6.837	6.793	6.804	253,372	-0.02(-0.33%)
Feb 23, 2006	6.875	6.875	6.785	6.826	318,063	-0.04(-0.54%)
Feb 22, 2006	6.815	7.030	6.789	6.863	505,936	+0.07(+1.04%)
Feb 21, 2006	6.826	6.841	6.756	6.793	269,814	-0.03(-0.38%)
Feb 17, 2006	6.789	6.826	6.771	6.819	215,905	+0.01(+0.11%)
Feb 16, 2006	6.741	6.814	6.719	6.811	196,228	+0.08(+1.16%)
Feb 15, 2006	6.793	6.804	6.704	6.734	528,308	-0.08(-1.14%)
Feb 14, 2006	6.811	6.819	6.774	6.811	436,932	+0.00(+0.00%)
Feb 13, 2006	6.808	6.863	6.771	6.811	398,657	+0.01(+0.11%)
Feb 10, 2006	6.789	6.804	6.771	6.804	240,703	+0.03(+0.49%)
Feb 09, 2006	6.785	6.800	6.763	6.771	300,273	+0.01(+0.11%)
Feb 08, 2006	6.741	6.804	6.741	6.763	290,839	+0.02(+0.33%)
Feb 07, 2006	6.752	6.774	6.734	6.741	368,198	-0.01(-0.11%)
Feb 06, 2006	6.734	6.771	6.704	6.748	371,433	+0.04(+0.66%)
Feb 03, 2006	6.704	6.715	6.689	6.704	261,998	-0.00(-0.06%)
Feb 02, 2006	6.700	6.715	6.685	6.708	217,523	+0.01(+0.22%)
Feb 01, 2006	6.689	6.696	6.663	6.693	431,811	+0.04(+0.61%)
Jan 31, 2006	6.704	6.704	6.652	6.652	455,262	-0.03(-0.39%)
Jan 30, 2006	6.722	6.722	6.656	6.678	473,052	+0.02(+0.33%)
Jan 27, 2006	6.652	6.689	6.648	6.656	221,296	-0.01(-0.17%)
Jan 26, 2006	6.685	6.696	6.645	6.667	432,350	-0.00(-0.06%)
Jan 25, 2006	6.678	6.682	6.645	6.670	470,895	+0.00(+0.06%)
Jan 24, 2006	6.682	6.689	6.667	6.667	550,681	+0.00(+0.06%)
Jan 23, 2006	6.633	6.678	6.622	6.663	570,627	+0.04(+0.67%)
Jan 20, 2006	6.619	6.633	6.600	6.619	405,935	+0.03(+0.39%)
Jan 19, 2006	6.578	6.630	6.567	6.593	556,071	+0.01(+0.23%)
Jan 18, 2006	6.567	6.589	6.555	6.578	479,521	+0.00(+0.00%)
Jan 17, 2006	6.492	6.596	6.492	6.578	1,117,804	+0.13(+1.96%)
Jan 13, 2006	6.422	6.452	6.418	6.452	116,174	+0.02(+0.29%)
Jan 12, 2006	6.415	6.455	6.415	6.433	257,146	+0.02(+0.29%)
Jan 11, 2006	6.478	6.480	6.411	6.415	337,470	-0.06(-0.97%)
Jan 10, 2006	6.455	6.478	6.448	6.478	274,397	+0.03(+0.46%)
Jan 09, 2006	6.415	6.452	6.407	6.448	213,749	+0.02(+0.29%)
Jan 06, 2006	6.437	6.437	6.374	6.429	236,121	+0.00(+0.00%)
Jan 05, 2006	6.403	6.429	6.385	6.429	199,463	+0.05(+0.76%)
Jan 04, 2006	6.370	6.433	6.344	6.381	442,323	+0.03(+0.47%)
Jan 03, 2006	6.337	6.385	6.325	6.351	303,238	-0.01(-0.23%)
Dec 30, 2005	6.366	6.374	6.311	6.366	437,472	+0.00(+0.00%)
Dec 29, 2005	6.344	6.370	6.329	6.366	315,637	+0.02(+0.35%)
Dec 28, 2005	6.300	6.344	6.285	6.344	385,988	+0.05(+0.83%)
Dec 27, 2005	6.277	6.322	6.270	6.292	508,631	+0.01(+0.12%)
Dec 23, 2005	6.233	6.288	6.214	6.285	311,324	+0.02(+0.36%)
Dec 22, 2005	6.292	6.296	6.251	6.262	535,856	-0.03(-0.41%)
Dec 21, 2005	6.296	6.314	6.255	6.288	317,254	-0.02(-0.35%)
Dec 20, 2005	6.262	6.333	6.255	6.311	442,054	+0.01(+0.18%)
Dec 19, 2005	6.355	6.355	6.255	6.300	360,112	-0.05(-0.82%)
Dec 16, 2005	6.325	6.355	6.277	6.351	207,549	+0.06(+0.88%)
Dec 15, 2005	6.277	6.307	6.266	6.296	264,423	-0.01(-0.18%)
Dec 14, 2005	6.314	6.325	6.222	6.307	462,270	-0.01(-0.23%)
Dec 13, 2005	6.389	6.396	6.277	6.322	383,832	-0.13(-1.96%)
Dec 12, 2005	6.492	6.515	6.418	6.448	286,796	-0.06(-0.86%)
Dec 09, 2005	6.448	6.511	6.448	6.504	284,370	+0.01(+0.17%)
Dec 08, 2005	6.478	6.492	6.438	6.492	326,419	+0.02(+0.34%)
Dec 07, 2005	6.422	6.478	6.422	6.470	228,574	+0.02(+0.29%)
Dec 06, 2005	6.426	6.478	6.426	6.452	249,598	+0.03(+0.40%)
Dec 05, 2005	6.392	6.426	6.385	6.426	243,129	+0.03(+0.52%)
Dec 02, 2005	6.366	6.392	6.348	6.392	206,471	+0.05(+0.76%)

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.