Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.961	6.955	6.816	6.830	2,117,180	-0.13(-1.89%)
Feb 27, 2006	6.981	7.021	6.909	6.961	3,027,339	+0.03(+0.48%)
Feb 24, 2006	6.810	6.948	6.737	6.928	12,238,297	+0.15(+2.14%)
Feb 23, 2006	6.592	6.797	6.526	6.783	6,038,751	+0.18(+2.80%)
Feb 22, 2006	6.579	6.638	6.546	6.599	2,740,184	+0.07(+1.11%)
Feb 21, 2006	6.652	6.718	6.507	6.526	2,139,479	-0.08(-1.20%)
Feb 17, 2006	6.592	6.625	6.566	6.605	1,986,269	+0.01(+0.20%)
Feb 16, 2006	6.619	6.658	6.572	6.592	1,845,043	-0.03(-0.50%)
Feb 15, 2006	6.658	6.724	6.586	6.625	3,295,381	-0.03(-0.50%)
Feb 14, 2006	6.625	6.750	6.572	6.658	1,855,055	+0.01(+0.20%)
Feb 13, 2006	6.599	6.645	6.559	6.645	1,946,526	+0.06(+0.90%)
Feb 10, 2006	6.572	6.625	6.533	6.586	1,873,713	+0.00(+0.00%)
Feb 09, 2006	6.586	6.645	6.572	6.586	3,773,973	-0.01(-0.10%)
Feb 08, 2006	6.513	6.599	6.460	6.592	2,851,223	+0.09(+1.42%)
Feb 07, 2006	6.513	6.553	6.460	6.500	3,002,006	-0.03(-0.40%)
Feb 06, 2006	6.553	6.572	6.480	6.526	4,752,848	+0.03(+0.41%)
Feb 03, 2006	6.474	6.520	6.414	6.500	4,505,285	-0.04(-0.60%)
Feb 02, 2006	6.711	6.711	6.520	6.540	4,201,899	-0.16(-2.36%)
Feb 01, 2006	6.645	6.711	6.599	6.698	1,953,200	+0.04(+0.59%)
Jan 31, 2006	6.652	6.718	6.566	6.658	4,683,221	-0.02(-0.30%)
Jan 30, 2006	6.757	6.764	6.652	6.678	4,291,853	-0.05(-0.78%)
Jan 27, 2006	6.803	6.889	6.605	6.731	5,376,914	-0.08(-1.16%)
Jan 26, 2006	6.737	6.836	6.757	6.810	3,786,411	+0.08(+1.18%)
Jan 25, 2006	6.685	6.731	6.559	6.731	2,529,634	+0.04(+0.59%)
Jan 24, 2006	6.579	6.698	6.579	6.691	7,214,524	+0.11(+1.70%)
Jan 23, 2006	6.487	6.586	6.487	6.579	3,160,374	+0.09(+1.42%)
Jan 20, 2006	6.605	6.638	6.480	6.487	5,033,784	-0.18(-2.67%)
Jan 19, 2006	6.592	6.671	6.559	6.665	2,985,775	+0.07(+1.10%)
Jan 18, 2006	6.533	6.605	6.526	6.592	2,838,481	+0.03(+0.50%)
Jan 17, 2006	6.526	6.605	6.526	6.559	3,514,729	-0.03(-0.50%)
Jan 13, 2006	6.599	6.625	6.500	6.592	3,453,293	+0.03(+0.40%)
Jan 12, 2006	6.592	6.612	6.526	6.566	2,262,654	-0.04(-0.60%)
Jan 11, 2006	6.612	6.645	6.566	6.605	10,091,991	+0.01(+0.20%)
Jan 10, 2006	6.698	6.724	6.520	6.592	8,967,187	-0.15(-2.15%)
Jan 09, 2006	6.803	6.823	6.731	6.737	4,418,365	+0.00(+0.00%)
Jan 06, 2006	6.783	6.830	6.691	6.737	9,181,529	+0.11(+1.59%)
Jan 05, 2006	6.480	6.645	6.480	6.632	5,343,541	+0.13(+2.03%)
Jan 04, 2006	6.414	6.566	6.396	6.500	6,784,171	+0.09(+1.34%)
Jan 03, 2006	6.368	6.421	6.296	6.414	2,830,441	+0.05(+0.83%)
Dec 30, 2005	6.329	6.394	6.249	6.362	3,356,968	-0.03(-0.41%)
Dec 29, 2005	6.282	6.447	6.282	6.388	4,803,362	+0.07(+1.04%)
Dec 28, 2005	6.289	6.342	6.236	6.322	2,871,399	+0.01(+0.10%)
Dec 27, 2005	6.381	6.441	6.289	6.315	3,157,492	-0.09(-1.44%)
Dec 23, 2005	6.427	6.449	6.362	6.408	2,948,762	-0.01(-0.21%)
Dec 22, 2005	6.394	6.480	6.329	6.421	2,867,303	-0.02(-0.31%)
Dec 21, 2005	6.342	6.520	6.335	6.441	4,859,640	+0.14(+2.20%)
Dec 20, 2005	6.401	6.441	6.243	6.302	3,719,818	-0.14(-2.15%)
Dec 19, 2005	6.460	6.500	6.408	6.441	4,063,555	-0.04(-0.61%)
Dec 16, 2005	6.408	6.520	6.394	6.480	7,204,968	+0.08(+1.24%)
Dec 15, 2005	6.236	6.434	6.184	6.401	17,469,130	+0.17(+2.75%)
Dec 14, 2005	6.177	6.243	6.157	6.230	6,035,262	+0.04(+0.64%)
Dec 13, 2005	6.203	6.223	6.144	6.190	4,245,283	-0.07(-1.05%)
Dec 12, 2005	6.230	6.282	6.170	6.256	5,411,348	+0.03(+0.42%)
Dec 09, 2005	6.230	6.269	6.144	6.230	4,324,012	-0.03(-0.42%)
Dec 08, 2005	6.098	6.282	6.058	6.256	12,435,802	+0.23(+3.83%)
Dec 07, 2005	6.019	6.032	5.992	6.025	5,966,393	-0.04(-0.65%)
Dec 06, 2005	6.111	6.111	5.986	6.065	5,610,066	-0.05(-0.86%)
Dec 05, 2005	6.170	6.427	6.032	6.118	10,291,923	-0.04(-0.64%)
Dec 02, 2005	6.157	52.80	6.091	6.157	7,407,630	+0.00(+0.00%)

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.