Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.965	6.959	6.820	6.833	2,115,977	-0.13(-1.89%)
Feb 27, 2006	6.985	7.025	6.913	6.965	3,025,619	+0.03(+0.48%)
Feb 24, 2006	6.814	6.952	6.741	6.932	12,231,343	+0.15(+2.14%)
Feb 23, 2006	6.596	6.800	6.530	6.787	6,035,320	+0.18(+2.80%)
Feb 22, 2006	6.583	6.642	6.550	6.603	2,738,627	+0.07(+1.11%)
Feb 21, 2006	6.655	6.721	6.510	6.530	2,138,264	-0.08(-1.20%)
Feb 17, 2006	6.596	6.629	6.570	6.609	1,985,141	+0.01(+0.20%)
Feb 16, 2006	6.622	6.662	6.576	6.596	1,843,995	-0.03(-0.50%)
Feb 15, 2006	6.662	6.728	6.589	6.629	3,293,508	-0.03(-0.50%)
Feb 14, 2006	6.629	6.754	6.576	6.662	1,854,001	+0.01(+0.20%)
Feb 13, 2006	6.603	6.649	6.563	6.649	1,945,420	+0.06(+0.90%)
Feb 10, 2006	6.576	6.629	6.537	6.589	1,872,648	+0.00(+0.00%)
Feb 09, 2006	6.589	6.649	6.576	6.589	3,771,828	-0.01(-0.10%)
Feb 08, 2006	6.517	6.603	6.464	6.596	2,849,603	+0.09(+1.42%)
Feb 07, 2006	6.517	6.556	6.464	6.504	3,000,301	-0.03(-0.40%)
Feb 06, 2006	6.556	6.576	6.484	6.530	4,750,148	+0.03(+0.41%)
Feb 03, 2006	6.477	6.523	6.418	6.504	4,502,725	-0.04(-0.60%)
Feb 02, 2006	6.715	6.715	6.523	6.543	4,199,511	-0.16(-2.36%)
Feb 01, 2006	6.649	6.715	6.603	6.702	1,952,090	+0.04(+0.59%)
Jan 31, 2006	6.655	6.721	6.570	6.662	4,680,560	-0.02(-0.30%)
Jan 30, 2006	6.761	6.768	6.655	6.682	4,289,414	-0.05(-0.78%)
Jan 27, 2006	6.807	6.893	6.609	6.735	5,373,859	-0.08(-1.16%)
Jan 26, 2006	6.741	6.840	6.761	6.814	3,784,260	+0.08(+1.18%)
Jan 25, 2006	6.688	6.735	6.563	6.735	2,528,197	+0.04(+0.59%)
Jan 24, 2006	6.583	6.702	6.583	6.695	7,210,425	+0.11(+1.70%)
Jan 23, 2006	6.490	6.589	6.490	6.583	3,158,578	+0.09(+1.42%)
Jan 20, 2006	6.609	6.642	6.484	6.490	5,030,924	-0.18(-2.67%)
Jan 19, 2006	6.596	6.675	6.563	6.669	2,984,079	+0.07(+1.10%)
Jan 18, 2006	6.537	6.609	6.530	6.596	2,836,868	+0.03(+0.50%)
Jan 17, 2006	6.530	6.609	6.530	6.563	3,512,732	-0.03(-0.50%)
Jan 13, 2006	6.603	6.629	6.504	6.596	3,451,331	+0.03(+0.40%)
Jan 12, 2006	6.596	6.616	6.530	6.570	2,261,368	-0.04(-0.60%)
Jan 11, 2006	6.616	6.649	6.570	6.609	10,086,257	+0.01(+0.20%)
Jan 10, 2006	6.702	6.728	6.523	6.596	8,962,091	-0.15(-2.15%)
Jan 09, 2006	6.807	6.827	6.735	6.741	4,415,855	+0.00(+0.00%)
Jan 06, 2006	6.787	6.833	6.695	6.741	9,176,312	+0.11(+1.59%)
Jan 05, 2006	6.484	6.649	6.484	6.636	5,340,505	+0.13(+2.03%)
Jan 04, 2006	6.418	6.570	6.399	6.504	6,780,316	+0.09(+1.34%)
Jan 03, 2006	6.372	6.425	6.299	6.418	2,828,833	+0.05(+0.83%)
Dec 30, 2005	6.332	6.398	6.253	6.365	3,355,061	-0.03(-0.41%)
Dec 29, 2005	6.286	6.451	6.286	6.392	4,800,633	+0.07(+1.04%)
Dec 28, 2005	6.293	6.345	6.240	6.326	2,869,767	+0.01(+0.10%)
Dec 27, 2005	6.385	6.444	6.293	6.319	3,155,698	-0.09(-1.44%)
Dec 23, 2005	6.431	6.453	6.365	6.411	2,947,087	-0.01(-0.21%)
Dec 22, 2005	6.398	6.484	6.332	6.425	2,865,674	-0.02(-0.31%)
Dec 21, 2005	6.345	6.523	6.339	6.444	4,856,879	+0.14(+2.20%)
Dec 20, 2005	6.405	6.444	6.246	6.306	3,717,705	-0.14(-2.15%)
Dec 19, 2005	6.464	6.504	6.411	6.444	4,061,246	-0.04(-0.61%)
Dec 16, 2005	6.411	6.523	6.398	6.484	7,200,874	+0.08(+1.24%)
Dec 15, 2005	6.240	6.438	6.187	6.405	17,459,204	+0.17(+2.75%)
Dec 14, 2005	6.180	6.246	6.161	6.233	6,031,833	+0.04(+0.64%)
Dec 13, 2005	6.207	6.227	6.147	6.194	4,242,871	-0.07(-1.05%)
Dec 12, 2005	6.233	6.286	6.174	6.260	5,408,273	+0.03(+0.42%)
Dec 09, 2005	6.233	6.273	6.147	6.233	4,321,555	-0.03(-0.42%)
Dec 08, 2005	6.101	6.286	6.062	6.260	12,428,735	+0.23(+3.83%)
Dec 07, 2005	6.022	6.035	5.996	6.029	5,963,003	-0.04(-0.65%)
Dec 06, 2005	6.114	6.114	5.989	6.068	5,606,878	-0.05(-0.86%)
Dec 05, 2005	6.174	6.431	6.035	6.121	10,286,075	-0.04(-0.64%)
Dec 02, 2005	6.161	52.83	6.095	6.161	7,403,420	+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.