Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.221	6.233	6.022	6.041	15,922,809	-0.18(-2.89%)
Feb 27, 2006	6.183	6.252	6.146	6.221	9,646,112	+0.08(+1.31%)
Feb 24, 2006	6.140	6.165	6.096	6.140	10,936,179	+0.00(+0.00%)
Feb 23, 2006	6.084	6.177	6.065	6.140	17,607,516	-0.01(-0.10%)
Feb 22, 2006	6.239	6.239	6.059	6.146	23,161,782	-0.12(-1.88%)
Feb 21, 2006	6.289	6.308	6.190	6.264	18,578,328	+0.07(+1.10%)
Feb 17, 2006	6.382	6.506	6.165	6.196	7,818,046	-0.11(-1.77%)
Feb 16, 2006	6.270	6.332	6.239	6.308	10,784,445	+0.09(+1.50%)
Feb 15, 2006	6.581	6.581	6.165	6.214	13,465,737	-0.03(-0.50%)
Feb 14, 2006	6.227	6.283	6.152	6.245	24,422,212	+0.08(+1.31%)
Feb 13, 2006	6.332	6.332	6.159	6.165	13,496,663	-0.20(-3.12%)
Feb 10, 2006	6.438	6.438	6.245	6.363	22,857,990	-0.07(-1.16%)
Feb 09, 2006	6.488	6.550	6.413	6.438	17,388,612	-0.05(-0.77%)
Feb 08, 2006	6.425	6.512	6.370	6.488	11,106,760	+0.02(+0.38%)
Feb 07, 2006	6.537	6.537	6.438	6.463	14,703,776	-0.07(-1.14%)
Feb 06, 2006	6.457	6.543	6.413	6.537	12,201,441	+0.16(+2.43%)
Feb 03, 2006	6.258	6.438	6.258	6.382	13,190,133	-0.07(-1.15%)
Feb 02, 2006	6.606	6.637	6.394	6.457	20,923,130	-0.18(-2.71%)
Feb 01, 2006	6.674	6.705	6.562	6.637	13,515,187	-0.07(-1.02%)
Jan 31, 2006	6.792	6.792	6.543	6.705	17,277,146	-0.02(-0.37%)
Jan 30, 2006	6.717	6.748	6.618	6.730	12,076,445	+0.01(+0.18%)
Jan 27, 2006	6.643	6.817	6.606	6.717	22,662,764	+0.21(+3.24%)
Jan 26, 2006	6.270	6.519	6.177	6.506	36,610,124	+0.41(+6.72%)
Jan 25, 2006	6.295	6.314	6.096	6.096	20,941,654	-0.14(-2.19%)
Jan 24, 2006	6.171	6.239	6.165	6.233	17,239,616	+0.14(+2.24%)
Jan 23, 2006	6.159	6.190	6.072	6.096	14,827,645	-0.03(-0.51%)
Jan 20, 2006	6.332	6.351	6.121	6.127	15,149,638	-0.21(-3.33%)
Jan 19, 2006	6.270	6.382	6.270	6.339	17,261,362	+0.16(+2.61%)
Jan 18, 2006	6.103	6.214	6.084	6.177	19,064,944	-0.10(-1.58%)
Jan 17, 2006	6.376	6.401	6.264	6.276	16,205,016	-0.17(-2.69%)
Jan 13, 2006	6.457	6.469	6.345	6.450	12,238,650	-0.03(-0.48%)
Jan 12, 2006	6.581	6.606	6.432	6.481	14,586,512	-0.21(-3.15%)
Jan 11, 2006	6.562	6.730	6.531	6.692	18,820,588	+0.11(+1.60%)
Jan 10, 2006	6.661	6.686	6.550	6.587	17,526,494	-0.20(-2.93%)
Jan 09, 2006	6.817	6.854	6.755	6.786	18,167,904	+0.08(+1.20%)
Jan 06, 2006	6.705	6.742	6.574	6.705	21,034,274	+0.28(+4.35%)
Jan 05, 2006	6.438	6.481	6.390	6.425	8,762,925	+0.11(+1.67%)
Jan 04, 2006	6.301	6.345	6.283	6.320	6,473,212	+0.05(+0.79%)
Jan 03, 2006	6.394	6.394	6.252	6.270	12,619,920	+0.12(+1.92%)
Dec 30, 2005	6.140	6.233	6.053	6.152	5,064,591	+0.01(+0.20%)
Dec 29, 2005	6.159	6.183	6.127	6.140	4,887,084	+0.01(+0.10%)
Dec 28, 2005	6.134	6.165	6.047	6.134	6,356,753	+0.00(+0.00%)
Dec 27, 2005	6.270	6.308	6.127	6.134	5,405,430	-0.13(-2.08%)
Dec 23, 2005	6.183	6.308	6.183	6.264	8,974,742	+0.15(+2.44%)
Dec 22, 2005	6.096	6.165	6.041	6.115	3,942,688	-0.02(-0.40%)
Dec 21, 2005	6.109	6.202	6.078	6.140	13,318,834	+0.12(+2.06%)
Dec 20, 2005	6.016	6.028	5.941	6.016	14,469,248	+0.06(+1.04%)
Dec 19, 2005	6.047	6.096	5.954	5.954	14,050,769	-0.07(-1.13%)
Dec 16, 2005	6.096	6.103	6.003	6.022	10,462,290	-0.01(-0.21%)
Dec 15, 2005	5.991	6.065	5.985	6.034	10,163,492	+0.07(+1.25%)
Dec 14, 2005	6.041	6.047	5.904	5.960	20,325,212	-0.14(-2.34%)
Dec 13, 2005	6.053	6.159	6.010	6.103	12,767,950	+0.00(+0.00%)
Dec 12, 2005	6.096	6.159	6.053	6.103	8,330,754	+0.02(+0.41%)
Dec 09, 2005	6.072	6.084	6.010	6.078	14,429,784	-0.01(-0.20%)
Dec 08, 2005	6.177	6.208	6.047	6.090	18,487,964	-0.06(-0.91%)
Dec 07, 2005	6.202	6.214	6.127	6.146	12,273,282	-0.02(-0.40%)
Dec 06, 2005	6.159	6.239	6.084	6.171	17,451,594	+0.06(+0.91%)
Dec 05, 2005	6.084	6.159	6.047	6.115	16,770,398	+0.09(+1.55%)
Dec 02, 2005	6.072	6.090	5.991	6.022	9,006,474	-0.05(-0.82%)

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.