Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.561	6.609	6.547	6.558	417,077	-0.01(-0.17%)
Jan 30, 2006	6.565	6.583	6.547	6.569	342,869	+0.01(+0.17%)
Jan 27, 2006	6.539	6.569	6.521	6.558	229,121	+0.01(+0.23%)
Jan 26, 2006	6.528	6.558	6.517	6.543	262,433	+0.03(+0.40%)
Jan 25, 2006	6.554	6.565	6.510	6.517	455,264	-0.04(-0.62%)
Jan 24, 2006	6.532	6.558	6.502	6.558	264,600	+0.03(+0.51%)
Jan 23, 2006	6.535	6.543	6.502	6.524	256,475	+0.01(+0.23%)
Jan 20, 2006	6.532	6.535	6.502	6.510	280,849	-0.01(-0.23%)
Jan 19, 2006	6.502	6.532	6.484	6.524	324,182	-0.01(-0.17%)
Jan 18, 2006	6.506	6.539	6.502	6.535	308,745	+0.01(+0.17%)
Jan 17, 2006	6.510	6.535	6.506	6.524	244,829	-0.01(-0.11%)
Jan 13, 2006	6.550	6.550	6.502	6.532	228,579	-0.01(-0.11%)
Jan 12, 2006	6.513	6.554	6.510	6.539	311,182	+0.03(+0.40%)
Jan 11, 2006	6.506	6.513	6.484	6.513	303,599	+0.01(+0.11%)
Jan 10, 2006	6.495	6.517	6.462	6.506	412,473	+0.01(+0.17%)
Jan 09, 2006	6.462	6.524	6.462	6.495	774,030	+0.05(+0.80%)
Jan 06, 2006	6.406	6.443	6.325	6.443	917,298	+0.06(+0.93%)
Jan 05, 2006	6.336	6.384	6.336	6.384	319,578	+0.05(+0.75%)
Jan 04, 2006	6.310	6.362	6.295	6.336	351,265	+0.03(+0.53%)
Jan 03, 2006	6.251	6.321	6.251	6.303	451,201	+0.07(+1.19%)
Dec 30, 2005	6.222	6.284	6.211	6.229	1,029,422	+0.00(+0.06%)
Dec 29, 2005	6.222	6.244	6.214	6.225	929,215	+0.00(+0.00%)
Dec 28, 2005	6.214	6.251	6.211	6.225	552,491	+0.01(+0.18%)
Dec 27, 2005	6.188	6.240	6.174	6.214	957,652	+0.04(+0.72%)
Dec 23, 2005	6.159	6.207	6.148	6.170	376,452	+0.00(+0.00%)
Dec 22, 2005	6.199	6.199	6.151	6.170	607,199	-0.02(-0.30%)
Dec 21, 2005	6.199	6.244	6.177	6.188	539,221	-0.07(-1.12%)
Dec 20, 2005	6.236	6.307	6.229	6.259	610,720	-0.02(-0.29%)
Dec 19, 2005	6.247	6.277	6.222	6.277	509,159	+0.04(+0.65%)
Dec 16, 2005	6.199	6.259	6.196	6.236	366,432	+0.03(+0.54%)
Dec 15, 2005	6.203	6.229	6.185	6.203	722,843	-0.01(-0.12%)
Dec 14, 2005	6.222	6.247	6.207	6.211	608,011	-0.03(-0.41%)
Dec 13, 2005	6.277	6.292	6.236	6.236	593,386	-0.03(-0.47%)
Dec 12, 2005	6.277	6.343	6.233	6.266	796,238	-0.04(-0.70%)
Dec 09, 2005	6.303	6.325	6.266	6.310	699,281	+0.02(+0.35%)
Dec 08, 2005	6.270	6.299	6.251	6.288	822,508	+0.03(+0.47%)
Dec 07, 2005	6.255	6.310	6.229	6.259	1,180,815	+0.00(+0.00%)
Dec 06, 2005	6.284	6.321	6.251	6.259	479,367	-0.03(-0.53%)
Dec 05, 2005	6.310	6.373	6.277	6.292	936,798	-0.01(-0.23%)
Dec 02, 2005	6.303	6.310	6.281	6.307	446,326	-0.01(-0.12%)
Dec 01, 2005	6.288	6.336	6.288	6.314	467,722	+0.00(+0.06%)
Nov 30, 2005	6.310	6.366	6.292	6.310	414,368	-0.06(-0.87%)
Nov 29, 2005	6.414	6.421	6.318	6.366	430,889	-0.08(-1.20%)
Nov 28, 2005	6.295	6.443	6.284	6.443	591,491	+0.14(+2.23%)
Nov 25, 2005	6.295	6.347	6.295	6.303	124,852	+0.01(+0.12%)
Nov 23, 2005	6.281	6.347	6.277	6.295	564,137	+0.05(+0.83%)
Nov 22, 2005	6.321	6.358	6.207	6.244	654,865	-0.06(-1.00%)
Nov 21, 2005	6.340	6.340	6.262	6.307	463,388	-0.06(-0.99%)
Nov 18, 2005	6.362	6.391	6.340	6.369	323,911	-0.02(-0.29%)
Nov 17, 2005	6.351	6.410	6.296	6.388	424,931	+0.00(+0.00%)
Nov 16, 2005	6.406	6.480	6.388	6.388	262,433	-0.06(-0.92%)
Nov 15, 2005	6.380	6.480	6.351	6.447	272,454	+0.03(+0.52%)
Nov 14, 2005	6.454	6.502	6.410	6.414	231,288	-0.08(-1.19%)
Nov 11, 2005	6.451	6.491	6.436	6.491	174,955	+0.03(+0.51%)
Nov 10, 2005	6.462	6.473	6.436	6.458	225,059	+0.02(+0.29%)
Nov 09, 2005	6.432	6.462	6.388	6.439	399,744	-0.02(-0.29%)
Nov 08, 2005	6.499	6.506	6.428	6.458	276,787	-0.02(-0.34%)
Nov 07, 2005	6.495	6.495	6.410	6.480	289,516	-0.01(-0.11%)
Nov 04, 2005	6.535	6.554	6.465	6.487	238,600	-0.04(-0.68%)
Nov 03, 2005	6.554	6.554	6.499	6.532	209,621	+0.00(+0.00%)
Nov 02, 2005	6.473	6.547	6.451	6.532	198,517	+0.06(+0.86%)

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.