Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.562	6.610	6.547	6.558	417,037	-0.01(-0.17%)
Jan 30, 2006	6.566	6.584	6.548	6.569	342,837	+0.01(+0.17%)
Jan 27, 2006	6.540	6.569	6.521	6.558	229,099	+0.01(+0.23%)
Jan 26, 2006	6.529	6.558	6.518	6.543	262,408	+0.03(+0.40%)
Jan 25, 2006	6.555	6.566	6.510	6.518	455,220	-0.04(-0.62%)
Jan 24, 2006	6.532	6.558	6.503	6.558	264,574	+0.03(+0.51%)
Jan 23, 2006	6.536	6.543	6.503	6.525	256,450	+0.01(+0.23%)
Jan 20, 2006	6.532	6.536	6.503	6.510	280,823	-0.01(-0.23%)
Jan 19, 2006	6.503	6.532	6.484	6.525	324,151	-0.01(-0.17%)
Jan 18, 2006	6.507	6.540	6.503	6.536	308,715	+0.01(+0.17%)
Jan 17, 2006	6.510	6.536	6.507	6.525	244,806	-0.01(-0.11%)
Jan 13, 2006	6.551	6.551	6.503	6.532	228,558	-0.01(-0.11%)
Jan 12, 2006	6.514	6.555	6.510	6.540	311,153	+0.03(+0.40%)
Jan 11, 2006	6.507	6.514	6.484	6.514	303,570	+0.01(+0.11%)
Jan 10, 2006	6.495	6.518	6.462	6.507	412,433	+0.01(+0.17%)
Jan 09, 2006	6.462	6.525	6.462	6.495	773,956	+0.05(+0.80%)
Jan 06, 2006	6.407	6.444	6.326	6.444	917,211	+0.06(+0.93%)
Jan 05, 2006	6.337	6.385	6.337	6.384	319,548	+0.05(+0.75%)
Jan 04, 2006	6.311	6.363	6.296	6.337	351,232	+0.03(+0.53%)
Jan 03, 2006	6.252	6.322	6.252	6.303	451,158	+0.07(+1.19%)
Dec 30, 2005	6.222	6.285	6.211	6.230	1,029,323	+0.00(+0.06%)
Dec 29, 2005	6.222	6.244	6.215	6.226	929,126	+0.00(+0.00%)
Dec 28, 2005	6.215	6.252	6.211	6.226	552,438	+0.01(+0.18%)
Dec 27, 2005	6.189	6.241	6.174	6.215	957,560	+0.04(+0.72%)
Dec 23, 2005	6.159	6.207	6.148	6.171	376,416	+0.00(+0.00%)
Dec 22, 2005	6.200	6.200	6.152	6.171	607,141	-0.02(-0.30%)
Dec 21, 2005	6.200	6.244	6.178	6.189	539,169	-0.07(-1.12%)
Dec 20, 2005	6.237	6.307	6.230	6.259	610,661	-0.02(-0.29%)
Dec 19, 2005	6.248	6.278	6.222	6.278	509,110	+0.04(+0.65%)
Dec 16, 2005	6.200	6.259	6.196	6.237	366,397	+0.03(+0.54%)
Dec 15, 2005	6.204	6.230	6.185	6.204	722,774	-0.01(-0.12%)
Dec 14, 2005	6.222	6.248	6.207	6.211	607,953	-0.03(-0.41%)
Dec 13, 2005	6.278	6.292	6.237	6.237	593,330	-0.03(-0.47%)
Dec 12, 2005	6.278	6.344	6.233	6.267	796,162	-0.04(-0.70%)
Dec 09, 2005	6.303	6.326	6.267	6.311	699,214	+0.02(+0.35%)
Dec 08, 2005	6.270	6.300	6.252	6.289	822,429	+0.03(+0.47%)
Dec 07, 2005	6.255	6.311	6.230	6.259	1,180,702	+0.00(+0.00%)
Dec 06, 2005	6.285	6.322	6.252	6.259	479,322	-0.03(-0.53%)
Dec 05, 2005	6.311	6.374	6.278	6.292	936,709	-0.01(-0.23%)
Dec 02, 2005	6.303	6.311	6.281	6.307	446,284	-0.01(-0.12%)
Dec 01, 2005	6.289	6.337	6.289	6.315	467,677	+0.00(+0.06%)
Nov 30, 2005	6.311	6.366	6.292	6.311	414,329	-0.06(-0.87%)
Nov 29, 2005	6.414	6.422	6.318	6.366	430,848	-0.08(-1.20%)
Nov 28, 2005	6.296	6.444	6.285	6.444	591,434	+0.14(+2.23%)
Nov 25, 2005	6.296	6.348	6.296	6.303	124,840	+0.01(+0.12%)
Nov 23, 2005	6.281	6.348	6.278	6.296	564,083	+0.05(+0.83%)
Nov 22, 2005	6.322	6.359	6.207	6.244	654,802	-0.06(-1.00%)
Nov 21, 2005	6.340	6.340	6.263	6.307	463,344	-0.06(-0.99%)
Nov 18, 2005	6.363	6.392	6.340	6.370	323,880	-0.02(-0.29%)
Nov 17, 2005	6.351	6.411	6.296	6.388	424,890	+0.00(+0.00%)
Nov 16, 2005	6.407	6.481	6.388	6.388	262,408	-0.06(-0.92%)
Nov 15, 2005	6.381	6.481	6.351	6.447	272,428	+0.03(+0.52%)
Nov 14, 2005	6.455	6.503	6.411	6.414	231,266	-0.08(-1.19%)
Nov 11, 2005	6.451	6.492	6.436	6.492	174,939	+0.03(+0.51%)
Nov 10, 2005	6.462	6.473	6.436	6.459	225,037	+0.02(+0.29%)
Nov 09, 2005	6.433	6.462	6.388	6.440	399,705	-0.02(-0.29%)
Nov 08, 2005	6.499	6.507	6.429	6.459	276,761	-0.02(-0.34%)
Nov 07, 2005	6.495	6.495	6.411	6.481	289,488	-0.01(-0.11%)
Nov 04, 2005	6.536	6.555	6.466	6.488	238,577	-0.04(-0.68%)
Nov 03, 2005	6.555	6.555	6.499	6.532	209,601	+0.00(+0.00%)
Nov 02, 2005	6.473	6.547	6.451	6.532	198,498	+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.