Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.318	6.396	6.291	6.393	659,963	+0.07(+1.18%)
Dec 29, 2005	6.277	6.318	6.277	6.318	471,593	+0.04(+0.59%)
Dec 28, 2005	6.236	6.296	6.232	6.281	460,071	+0.01(+0.24%)
Dec 27, 2005	6.262	6.292	6.251	6.266	478,560	+0.03(+0.54%)
Dec 23, 2005	6.240	6.255	6.225	6.232	284,296	+0.00(+0.06%)
Dec 22, 2005	6.218	6.240	6.206	6.229	360,394	+0.00(+0.06%)
Dec 21, 2005	6.221	6.244	6.203	6.225	391,744	-0.02(-0.30%)
Dec 20, 2005	6.214	6.244	6.211	6.244	276,525	+0.03(+0.42%)
Dec 19, 2005	6.218	6.236	6.210	6.218	299,837	-0.02(-0.30%)
Dec 16, 2005	6.218	6.251	6.218	6.236	257,233	+0.00(+0.00%)
Dec 15, 2005	6.262	6.262	6.214	6.236	277,061	-0.02(-0.30%)
Dec 14, 2005	6.221	6.259	6.218	6.255	326,364	+0.02(+0.36%)
Dec 13, 2005	6.218	6.247	6.214	6.232	295,014	+0.00(+0.00%)
Dec 12, 2005	6.247	6.268	6.203	6.232	248,122	-0.04(-0.65%)
Dec 09, 2005	6.214	6.285	6.214	6.274	206,590	+0.02(+0.36%)
Dec 08, 2005	6.221	6.266	6.203	6.251	363,073	+0.00(+0.06%)
Dec 07, 2005	6.240	6.259	6.218	6.247	543,672	+0.00(+0.06%)
Dec 06, 2005	6.232	6.255	6.225	6.244	193,728	+0.01(+0.18%)
Dec 05, 2005	6.229	6.247	6.221	6.232	256,161	+0.00(+0.00%)
Dec 02, 2005	6.244	6.259	6.230	6.232	152,732	-0.01(-0.18%)
Dec 01, 2005	6.232	6.255	6.221	6.244	192,388	-0.01(-0.18%)
Nov 30, 2005	6.232	6.255	6.225	6.255	213,021	+0.01(+0.12%)
Nov 29, 2005	6.236	6.247	6.214	6.247	359,858	-0.00(-0.06%)
Nov 28, 2005	6.225	6.266	6.225	6.251	169,345	+0.00(+0.06%)
Nov 25, 2005	6.259	6.259	6.232	6.247	46,087	+0.01(+0.18%)
Nov 23, 2005	6.214	6.247	6.195	6.236	188,101	+0.00(+0.00%)
Nov 22, 2005	6.236	6.262	6.218	6.236	326,096	-0.02(-0.36%)
Nov 21, 2005	6.232	6.259	6.221	6.259	245,175	+0.03(+0.42%)
Nov 18, 2005	6.203	6.251	6.176	6.232	340,565	+0.00(+0.00%)
Nov 17, 2005	6.266	6.274	6.229	6.232	257,233	-0.03(-0.54%)
Nov 16, 2005	6.277	6.296	6.262	6.266	347,800	-0.01(-0.18%)
Nov 15, 2005	6.277	6.296	6.266	6.277	173,364	-0.03(-0.41%)
Nov 14, 2005	6.341	6.344	6.292	6.303	163,986	-0.04(-0.59%)
Nov 11, 2005	6.330	6.359	6.318	6.341	153,000	-0.02(-0.29%)
Nov 10, 2005	6.356	6.367	6.333	6.359	257,233	-0.05(-0.81%)
Nov 09, 2005	6.412	6.423	6.393	6.412	213,557	-0.01(-0.17%)
Nov 08, 2005	6.412	6.423	6.404	6.423	145,229	+0.01(+0.23%)
Nov 07, 2005	6.423	6.445	6.404	6.408	102,625	-0.04(-0.58%)
Nov 04, 2005	6.441	6.464	6.400	6.445	189,977	+0.03(+0.41%)
Nov 03, 2005	6.445	6.465	6.419	6.419	130,760	-0.01(-0.17%)
Nov 02, 2005	6.415	6.460	6.400	6.430	225,882	+0.02(+0.35%)
Nov 01, 2005	6.389	6.415	6.385	6.408	122,989	+0.01(+0.18%)
Oct 31, 2005	6.385	6.397	6.374	6.397	134,779	+0.01(+0.23%)
Oct 28, 2005	6.382	6.389	6.367	6.382	128,348	+0.01(+0.23%)
Oct 27, 2005	6.408	6.408	6.367	6.367	176,043	-0.03(-0.52%)
Oct 26, 2005	6.385	6.412	6.378	6.400	149,516	+0.02(+0.29%)
Oct 25, 2005	6.374	6.430	6.363	6.382	229,098	+0.01(+0.18%)
Oct 24, 2005	6.371	6.389	6.363	6.371	131,296	+0.01(+0.23%)
Oct 21, 2005	6.363	6.367	6.326	6.356	166,933	+0.00(+0.06%)
Oct 20, 2005	6.322	6.352	6.312	6.352	154,607	+0.02(+0.29%)
Oct 19, 2005	6.344	6.371	6.318	6.333	192,924	-0.01(-0.24%)
Oct 18, 2005	6.341	6.374	6.333	6.348	206,322	-0.01(-0.23%)
Oct 17, 2005	6.404	6.415	6.363	6.363	158,359	-0.06(-0.99%)
Oct 14, 2005	6.382	6.430	6.378	6.427	157,823	+0.04(+0.58%)
Oct 13, 2005	6.408	6.438	6.378	6.389	169,345	-0.13(-2.06%)
Oct 12, 2005	6.512	6.556	6.494	6.524	138,798	-0.03(-0.51%)
Oct 11, 2005	6.535	6.557	6.505	6.557	121,113	+0.01(+0.11%)
Oct 10, 2005	6.531	6.602	6.517	6.550	158,894	+0.04(+0.57%)
Oct 07, 2005	6.501	6.546	6.497	6.512	109,324	-0.01(-0.23%)
Oct 06, 2005	6.546	6.572	6.512	6.527	190,245	-0.04(-0.68%)
Oct 05, 2005	6.535	6.583	6.535	6.572	118,702	+0.03(+0.40%)
Oct 04, 2005	6.576	6.602	6.539	6.546	199,087	-0.05(-0.74%)

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.