Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.537	6.569	6.521	6.547	92,060	+0.01(+0.10%)
Jan 30, 2006	6.531	6.566	6.521	6.540	85,506	+0.02(+0.25%)
Jan 27, 2006	6.534	6.540	6.521	6.524	32,767	+0.00(+0.00%)
Jan 26, 2006	6.534	6.550	6.521	6.524	67,406	+0.00(+0.00%)
Jan 25, 2006	6.559	6.579	6.521	6.524	81,137	-0.02(-0.29%)
Jan 24, 2006	6.537	6.572	6.524	6.543	57,732	+0.02(+0.25%)
Jan 23, 2006	6.521	6.550	6.508	6.527	60,541	+0.00(+0.05%)
Jan 20, 2006	6.524	6.556	6.521	6.524	55,236	-0.04(-0.68%)
Jan 19, 2006	6.537	6.585	6.537	6.569	76,768	+0.03(+0.44%)
Jan 18, 2006	6.479	6.540	6.479	6.540	119,522	+0.06(+0.89%)
Jan 17, 2006	6.457	6.486	6.425	6.483	61,789	+0.02(+0.25%)
Jan 13, 2006	6.441	6.489	6.441	6.467	93,932	-0.01(-0.15%)
Jan 12, 2006	6.441	6.476	6.425	6.476	113,280	+0.04(+0.60%)
Jan 11, 2006	6.396	6.444	6.396	6.438	65,846	+0.02(+0.30%)
Jan 10, 2006	6.348	6.418	6.345	6.418	69,591	+0.04(+0.65%)
Jan 09, 2006	6.380	6.393	6.342	6.377	71,463	+0.01(+0.10%)
Jan 06, 2006	6.361	6.383	6.348	6.370	69,279	+0.02(+0.30%)
Jan 05, 2006	6.293	6.364	6.293	6.351	131,380	+0.07(+1.07%)
Jan 04, 2006	6.217	6.297	6.217	6.284	87,067	+0.04(+0.72%)
Jan 03, 2006	6.169	6.242	6.152	6.239	124,515	+0.10(+1.62%)
Dec 30, 2005	6.172	6.210	6.127	6.140	241,852	-0.05(-0.83%)
Dec 29, 2005	6.223	6.229	6.169	6.191	270,251	-0.04(-0.67%)
Dec 28, 2005	6.210	6.236	6.201	6.233	108,599	+0.04(+0.72%)
Dec 27, 2005	6.181	6.233	6.165	6.188	210,333	+0.03(+0.47%)
Dec 23, 2005	6.152	6.178	6.136	6.159	135,749	+0.01(+0.21%)
Dec 22, 2005	6.088	6.165	6.056	6.146	244,037	+0.06(+1.05%)
Dec 21, 2005	6.104	6.104	6.056	6.082	218,447	+0.00(+0.00%)
Dec 20, 2005	6.063	6.088	6.031	6.082	217,199	-0.04(-0.63%)
Dec 19, 2005	6.056	6.133	6.044	6.120	188,489	+0.06(+1.06%)
Dec 16, 2005	6.076	6.076	6.024	6.056	138,558	-0.01(-0.21%)
Dec 15, 2005	5.983	6.076	5.963	6.069	307,699	+0.06(+1.07%)
Dec 14, 2005	6.072	6.082	5.979	6.005	275,868	-0.07(-1.11%)
Dec 13, 2005	6.185	6.185	6.040	6.072	241,540	-0.12(-1.92%)
Dec 12, 2005	6.217	6.217	6.172	6.191	111,408	-0.03(-0.52%)
Dec 09, 2005	6.233	6.249	6.185	6.223	195,666	+0.01(+0.15%)
Dec 08, 2005	6.255	6.277	6.204	6.213	90,811	-0.05(-0.87%)
Dec 07, 2005	6.297	6.306	6.207	6.268	143,551	-0.04(-0.71%)
Dec 06, 2005	6.377	6.377	6.303	6.313	63,349	-0.03(-0.51%)
Dec 05, 2005	6.332	6.374	6.300	6.345	76,456	+0.00(+0.00%)
Dec 02, 2005	6.351	6.377	6.329	6.345	102,982	+0.02(+0.25%)
Dec 01, 2005	6.329	6.390	6.319	6.329	96,741	+0.02(+0.25%)
Nov 30, 2005	6.370	6.383	6.300	6.313	68,967	-0.05(-0.81%)
Nov 29, 2005	6.377	6.399	6.329	6.364	78,641	-0.01(-0.20%)
Nov 28, 2005	6.396	6.431	6.377	6.377	134,189	-0.02(-0.35%)
Nov 25, 2005	6.409	6.434	6.399	6.399	20,908	-0.01(-0.15%)
Nov 23, 2005	6.351	6.425	6.297	6.409	118,897	+0.04(+0.65%)
Nov 22, 2005	6.345	6.377	6.290	6.367	113,280	+0.01(+0.10%)
Nov 21, 2005	6.345	6.377	6.335	6.361	134,813	-0.04(-0.65%)
Nov 18, 2005	6.393	6.463	6.390	6.402	81,449	+0.02(+0.35%)
Nov 17, 2005	6.470	6.470	6.380	6.380	95,180	-0.08(-1.19%)
Nov 16, 2005	6.537	6.540	6.441	6.457	95,492	-0.10(-1.47%)
Nov 15, 2005	6.537	6.585	6.537	6.553	85,194	+0.02(+0.25%)
Nov 14, 2005	6.553	6.585	6.521	6.537	68,655	-0.03(-0.49%)
Nov 11, 2005	6.582	6.585	6.505	6.569	50,867	+0.01(+0.10%)
Nov 10, 2005	6.582	6.585	6.563	6.563	68,655	+0.00(+0.00%)
Nov 09, 2005	6.585	6.617	6.556	6.563	43,065	-0.03(-0.44%)
Nov 08, 2005	6.633	6.633	6.534	6.592	71,775	-0.01(-0.19%)
Nov 07, 2005	6.640	6.640	6.601	6.604	50,867	-0.00(-0.05%)
Nov 04, 2005	6.656	6.665	6.575	6.608	42,441	-0.05(-0.77%)
Nov 03, 2005	6.585	6.662	6.575	6.658	62,413	+0.07(+1.11%)
Nov 02, 2005	6.652	6.672	6.569	6.585	60,229	-0.08(-1.15%)

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.