Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.116	6.144	6.097	6.144	41,470	+0.06(+0.95%)
Mar 30, 2006	6.039	6.089	6.039	6.086	46,199	+0.01(+0.14%)
Mar 29, 2006	6.094	6.122	6.061	6.078	46,562	+0.03(+0.50%)
Mar 28, 2006	6.130	6.130	6.048	6.048	54,929	-0.07(-1.21%)
Mar 27, 2006	6.240	6.240	6.122	6.122	63,660	-0.12(-1.98%)
Mar 24, 2006	6.251	6.276	6.218	6.246	44,016	-0.03(-0.53%)
Mar 23, 2006	6.257	6.279	6.243	6.279	65,115	+0.05(+0.79%)
Mar 22, 2006	6.199	6.251	6.185	6.229	60,386	-0.02(-0.40%)
Mar 21, 2006	6.243	6.281	6.218	6.254	36,377	+0.01(+0.09%)
Mar 20, 2006	6.213	6.281	6.213	6.248	58,567	-0.03(-0.53%)
Mar 17, 2006	6.210	6.281	6.204	6.281	28,738	-0.01(-0.22%)
Mar 16, 2006	6.281	6.303	6.268	6.295	29,465	+0.05(+0.88%)
Mar 15, 2006	6.323	6.350	6.202	6.240	118,589	-0.05(-0.83%)
Mar 14, 2006	6.221	6.295	6.191	6.292	50,928	+0.09(+1.42%)
Mar 13, 2006	6.199	6.240	6.183	6.204	25,100	+0.01(+0.22%)
Mar 10, 2006	6.138	6.191	6.127	6.191	54,929	+0.11(+1.85%)
Mar 09, 2006	6.188	6.213	6.078	6.078	174,974	-0.07(-1.16%)
Mar 08, 2006	6.323	6.323	6.130	6.149	69,844	-0.12(-1.93%)
Mar 07, 2006	6.383	6.402	6.270	6.270	44,380	-0.09(-1.47%)
Mar 06, 2006	6.413	6.433	6.364	6.364	47,290	+0.02(+0.30%)
Mar 03, 2006	6.317	6.369	6.292	6.345	49,836	+0.03(+0.52%)
Mar 02, 2006	6.364	6.378	6.312	6.312	23,281	+0.01(+0.17%)
Mar 01, 2006	6.290	6.391	6.282	6.301	92,761	+0.02(+0.31%)
Feb 28, 2006	6.287	6.342	6.240	6.281	56,748	-0.01(-0.09%)
Feb 27, 2006	6.323	6.342	6.281	6.287	40,742	-0.06(-0.91%)
Feb 24, 2006	6.364	6.391	6.345	6.345	25,827	+0.00(+0.04%)
Feb 23, 2006	6.328	6.369	6.301	6.342	42,197	+0.07(+1.10%)
Feb 22, 2006	6.416	6.419	6.185	6.273	68,389	-0.13(-2.02%)
Feb 21, 2006	6.391	6.419	6.364	6.402	56,020	+0.04(+0.60%)
Feb 17, 2006	6.309	6.364	6.281	6.364	32,739	+0.09(+1.40%)
Feb 16, 2006	6.268	6.292	6.240	6.276	20,735	+0.02(+0.35%)
Feb 15, 2006	6.226	6.298	6.226	6.254	65,115	+0.00(+0.00%)
Feb 14, 2006	6.356	6.394	6.254	6.254	37,832	-0.09(-1.34%)
Feb 13, 2006	6.257	6.433	6.257	6.339	52,747	+0.04(+0.57%)
Feb 10, 2006	6.259	6.303	6.257	6.303	68,025	+0.03(+0.48%)
Feb 09, 2006	6.281	6.334	6.259	6.273	52,747	-0.04(-0.57%)
Feb 08, 2006	6.336	6.350	6.281	6.309	87,305	-0.05(-0.74%)
Feb 07, 2006	6.488	6.501	6.336	6.356	68,025	-0.13(-2.03%)
Feb 06, 2006	6.515	6.523	6.460	6.488	42,925	+0.05(+0.85%)
Feb 03, 2006	6.391	6.460	6.391	6.433	59,294	+0.00(+0.04%)
Feb 02, 2006	6.380	6.430	6.350	6.430	102,947	+0.11(+1.70%)
Feb 01, 2006	6.295	6.323	6.295	6.323	94,217	+0.06(+0.97%)
Jan 31, 2006	6.191	6.276	6.191	6.262	66,570	+0.05(+0.84%)
Jan 30, 2006	6.177	6.213	6.083	6.210	108,767	+0.02(+0.31%)
Jan 27, 2006	6.334	6.334	6.188	6.191	93,489	-0.15(-2.30%)
Jan 26, 2006	6.345	6.364	6.284	6.336	65,842	-0.01(-0.22%)
Jan 25, 2006	6.226	6.358	6.226	6.350	57,839	+0.13(+2.17%)
Jan 24, 2006	6.207	6.309	6.207	6.215	72,390	+0.02(+0.31%)
Jan 23, 2006	6.144	6.240	6.144	6.196	62,568	+0.07(+1.08%)
Jan 20, 2006	6.196	6.196	6.075	6.130	149,874	-0.10(-1.55%)
Jan 19, 2006	6.171	6.226	6.171	6.226	25,827	+0.04(+0.58%)
Jan 18, 2006	6.193	6.240	6.147	6.191	112,041	-0.05(-0.75%)
Jan 17, 2006	6.185	6.295	6.185	6.237	101,856	+0.07(+1.07%)
Jan 13, 2006	6.097	6.171	6.097	6.171	91,670	+0.09(+1.45%)
Jan 12, 2006	6.034	6.158	6.018	6.083	92,761	+0.03(+0.55%)
Jan 11, 2006	5.993	6.116	5.993	6.050	78,574	+0.03(+0.54%)
Jan 10, 2006	6.034	6.059	5.990	6.018	89,124	+0.01(+0.19%)
Jan 09, 2006	6.072	6.103	6.006	6.006	99,673	-0.06(-1.04%)
Jan 06, 2006	6.089	6.089	5.965	6.070	125,865	-0.02(-0.32%)
Jan 05, 2006	6.034	6.089	6.006	6.089	85,486	+0.03(+0.45%)
Jan 04, 2006	6.050	6.075	5.993	6.061	88,760	-0.01(-0.18%)

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.