Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.715	6.723	6.469	6.479	9,074,538	-0.24(-3.52%)
Feb 27, 2006	6.771	6.789	6.687	6.715	4,207,249	-0.04(-0.62%)
Feb 24, 2006	6.764	6.782	6.661	6.757	3,489,046	-0.02(-0.26%)
Feb 23, 2006	6.707	6.805	6.689	6.775	3,990,426	+0.07(+1.07%)
Feb 22, 2006	6.704	6.776	6.691	6.703	4,156,080	+0.03(+0.45%)
Feb 21, 2006	6.780	6.797	6.597	6.673	6,428,856	-0.12(-1.74%)
Feb 17, 2006	6.839	6.856	6.790	6.791	3,692,984	-0.07(-0.99%)
Feb 16, 2006	6.837	6.875	6.812	6.859	3,739,367	-0.01(-0.18%)
Feb 15, 2006	6.818	6.889	6.772	6.871	4,703,475	+0.00(+0.06%)
Feb 14, 2006	6.805	6.890	6.767	6.867	3,698,138	+0.06(+0.94%)
Feb 13, 2006	6.771	6.816	6.711	6.803	3,190,868	+0.00(+0.04%)
Feb 10, 2006	6.703	6.809	6.693	6.801	4,536,348	+0.11(+1.60%)
Feb 09, 2006	6.771	6.825	6.691	6.693	6,732,555	-0.10(-1.40%)
Feb 08, 2006	6.852	6.866	6.723	6.789	5,416,524	-0.08(-1.15%)
Feb 07, 2006	7.029	7.072	6.835	6.867	7,792,742	-0.08(-1.19%)
Feb 06, 2006	6.820	6.964	6.813	6.950	6,391,308	+0.10(+1.43%)
Feb 03, 2006	6.791	6.871	6.765	6.852	5,692,615	+0.06(+0.90%)
Feb 02, 2006	6.805	6.880	6.759	6.791	6,298,173	-0.03(-0.40%)
Feb 01, 2006	6.676	6.832	6.676	6.818	5,347,686	+0.10(+1.48%)
Jan 31, 2006	6.683	6.752	6.674	6.719	6,226,758	-0.04(-0.54%)
Jan 30, 2006	6.790	6.821	6.687	6.756	4,093,867	-0.07(-0.98%)
Jan 27, 2006	6.651	6.828	6.642	6.822	5,993,737	+0.19(+2.87%)
Jan 26, 2006	6.639	6.681	6.612	6.632	4,741,023	-0.01(-0.08%)
Jan 25, 2006	6.490	6.646	6.487	6.638	6,883,853	+0.18(+2.80%)
Jan 24, 2006	6.439	6.460	6.357	6.457	4,084,296	+0.03(+0.51%)
Jan 23, 2006	6.397	6.442	6.376	6.425	3,259,706	+0.04(+0.62%)
Jan 20, 2006	6.492	6.511	6.336	6.385	6,241,851	-0.13(-2.04%)
Jan 19, 2006	6.483	6.539	6.450	6.518	3,261,179	+0.04(+0.54%)
Jan 18, 2006	6.431	6.544	6.425	6.483	2,796,979	+0.04(+0.57%)
Jan 17, 2006	6.506	6.525	6.418	6.446	5,464,012	-0.08(-1.23%)
Jan 13, 2006	6.554	6.608	6.526	6.526	5,635,188	-0.00(-0.02%)
Jan 12, 2006	6.601	6.617	6.528	6.528	6,802,866	-0.11(-1.62%)
Jan 11, 2006	6.681	6.706	6.594	6.635	3,828,453	-0.07(-1.03%)
Jan 10, 2006	6.662	6.730	6.655	6.704	6,227,494	-0.01(-0.08%)
Jan 09, 2006	6.649	6.729	6.642	6.710	5,394,805	+0.05(+0.78%)
Jan 06, 2006	6.791	6.844	6.649	6.658	9,283,262	-0.02(-0.28%)
Jan 05, 2006	6.514	6.687	6.514	6.677	10,536,712	+0.27(+4.26%)
Jan 04, 2006	6.350	6.414	6.309	6.404	9,531,007	+0.05(+0.86%)
Jan 03, 2006	6.396	6.397	6.289	6.350	5,472,479	-0.02(-0.28%)
Dec 30, 2005	6.431	6.437	6.324	6.367	2,923,612	-0.09(-1.35%)
Dec 29, 2005	6.465	6.486	6.441	6.454	1,576,660	-0.00(-0.02%)
Dec 28, 2005	6.452	6.484	6.400	6.456	2,801,765	+0.01(+0.23%)
Dec 27, 2005	6.560	6.588	6.422	6.441	3,716,176	-0.12(-1.82%)
Dec 23, 2005	6.600	6.613	6.552	6.560	2,346,031	-0.02(-0.25%)
Dec 22, 2005	6.535	6.598	6.521	6.577	3,122,398	+0.06(+0.90%)
Dec 21, 2005	6.558	6.643	6.495	6.518	4,075,461	-0.01(-0.08%)
Dec 20, 2005	6.411	6.525	6.377	6.524	5,393,333	+0.11(+1.69%)
Dec 19, 2005	6.554	6.559	6.404	6.415	4,575,001	-0.15(-2.28%)
Dec 16, 2005	6.524	6.601	6.545	6.564	4,736,974	+0.04(+0.65%)
Dec 15, 2005	6.544	6.554	6.479	6.522	4,060,000	-0.02(-0.31%)
Dec 14, 2005	6.479	6.562	6.452	6.543	3,586,597	+0.03(+0.42%)
Dec 13, 2005	6.483	6.540	6.467	6.516	4,435,115	+0.02(+0.31%)
Dec 12, 2005	6.532	6.543	6.457	6.495	5,380,449	-0.04(-0.64%)
Dec 09, 2005	6.578	6.612	6.524	6.537	4,487,757	-0.05(-0.76%)
Dec 08, 2005	6.540	6.597	6.509	6.588	7,164,729	+0.05(+0.73%)
Dec 07, 2005	6.574	6.574	6.505	6.540	7,330,383	-0.07(-1.03%)
Dec 06, 2005	6.635	6.687	6.600	6.608	7,177,981	-0.04(-0.57%)
Dec 05, 2005	6.642	6.676	6.563	6.646	7,297,620	+0.00(+0.06%)
Dec 02, 2005	6.676	6.676	6.617	6.642	6,185,160	-0.04(-0.57%)

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.