Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.208	6.233	6.149	6.156	522,502	-0.06(-1.04%)
Nov 29, 2005	6.199	6.220	6.159	6.220	300,609	+0.02(+0.35%)
Nov 28, 2005	6.140	6.205	6.134	6.199	301,581	+0.03(+0.45%)
Nov 25, 2005	6.134	6.190	6.131	6.171	95,236	+0.05(+0.76%)
Nov 23, 2005	6.066	6.174	6.051	6.125	269,835	+0.06(+1.02%)
Nov 22, 2005	6.023	6.075	6.004	6.063	327,171	+0.04(+0.72%)
Nov 21, 2005	6.088	6.125	5.992	6.020	325,552	-0.11(-1.81%)
Nov 18, 2005	6.162	6.174	6.131	6.131	290,243	-0.02(-0.30%)
Nov 17, 2005	6.180	6.180	6.119	6.149	304,172	-0.01(-0.20%)
Nov 16, 2005	6.143	6.186	6.131	6.162	246,188	+0.02(+0.30%)
Nov 15, 2005	6.174	6.211	6.143	6.143	286,356	-0.01(-0.20%)
Nov 14, 2005	6.199	6.202	6.125	6.156	322,960	-0.02(-0.30%)
Nov 11, 2005	6.171	6.220	6.171	6.174	169,740	+0.02(+0.40%)
Nov 10, 2005	6.177	6.220	6.143	6.149	252,667	-0.04(-0.65%)
Nov 09, 2005	6.183	6.220	6.159	6.190	222,217	+0.04(+0.60%)
Nov 08, 2005	6.162	6.202	6.128	6.153	203,429	+0.02(+0.35%)
Nov 07, 2005	6.183	6.236	6.131	6.131	226,752	-0.06(-0.90%)
Nov 04, 2005	6.159	6.236	6.156	6.186	223,513	+0.03(+0.45%)
Nov 03, 2005	6.109	6.199	6.109	6.159	304,820	+0.05(+0.76%)
Nov 02, 2005	6.094	6.131	6.082	6.112	286,680	+0.02(+0.30%)
Nov 01, 2005	6.174	6.202	6.085	6.094	300,609	-0.08(-1.25%)
Oct 31, 2005	6.171	6.224	6.134	6.171	296,074	+0.03(+0.50%)
Oct 28, 2005	6.106	6.140	6.078	6.140	173,951	+0.05(+0.76%)
Oct 27, 2005	6.082	6.134	6.069	6.094	209,584	+0.02(+0.36%)
Oct 26, 2005	6.085	6.153	6.051	6.072	315,834	-0.04(-0.66%)
Oct 25, 2005	6.143	6.159	6.078	6.112	292,510	+0.00(+0.00%)
Oct 24, 2005	6.057	6.156	6.057	6.112	245,216	+0.04(+0.61%)
Oct 21, 2005	6.048	6.078	6.004	6.075	260,765	+0.06(+0.97%)
Oct 20, 2005	6.054	6.075	6.007	6.017	259,145	-0.06(-1.07%)
Oct 19, 2005	6.115	6.137	6.035	6.082	258,498	-0.04(-0.61%)
Oct 18, 2005	6.137	6.180	6.097	6.119	210,879	-0.04(-0.60%)
Oct 17, 2005	6.153	6.183	6.128	6.156	244,568	+0.02(+0.30%)
Oct 14, 2005	6.171	6.211	6.122	6.137	251,695	-0.01(-0.15%)
Oct 13, 2005	6.180	6.186	6.109	6.146	208,936	-0.02(-0.40%)
Oct 12, 2005	6.205	6.245	6.128	6.171	297,693	-0.01(-0.20%)
Oct 11, 2005	6.115	6.183	6.115	6.183	182,049	+0.06(+1.01%)
Oct 10, 2005	6.199	6.205	6.112	6.122	233,231	-0.05(-0.75%)
Oct 07, 2005	6.125	6.168	6.097	6.168	204,725	+0.04(+0.71%)
Oct 06, 2005	6.112	6.156	6.109	6.125	152,572	-0.00(-0.05%)
Oct 05, 2005	6.165	6.183	6.128	6.128	318,749	-0.03(-0.55%)
Oct 04, 2005	6.186	6.193	6.159	6.162	201,161	-0.01(-0.10%)
Oct 03, 2005	6.143	6.199	6.143	6.168	330,087	+0.03(+0.45%)
Sep 30, 2005	6.131	6.174	6.100	6.140	321,988	+0.04(+0.66%)
Sep 29, 2005	6.078	6.109	6.051	6.100	252,667	+0.03(+0.46%)
Sep 28, 2005	6.078	6.100	6.035	6.072	384,831	-0.01(-0.15%)
Sep 27, 2005	6.072	6.100	6.044	6.082	358,917	+0.02(+0.25%)
Sep 26, 2005	6.171	6.202	5.992	6.066	739,861	-0.09(-1.45%)
Sep 23, 2005	6.156	6.180	6.128	6.156	373,170	-0.02(-0.25%)
Sep 22, 2005	6.214	6.257	6.128	6.171	622,921	-0.04(-0.70%)
Sep 21, 2005	6.267	6.285	6.211	6.214	520,883	-0.11(-1.76%)
Sep 20, 2005	6.319	6.350	6.313	6.325	384,183	+0.01(+0.10%)
Sep 19, 2005	6.347	6.372	6.313	6.319	376,409	-0.04(-0.63%)
Sep 16, 2005	6.332	6.359	6.359	6.359	311,622	+0.05(+0.73%)
Sep 15, 2005	6.359	6.372	6.307	6.313	294,130	-0.03(-0.53%)
Sep 14, 2005	6.353	6.372	6.332	6.347	381,916	-0.02(-0.39%)
Sep 13, 2005	6.393	6.403	6.335	6.372	368,958	-0.03(-0.43%)
Sep 12, 2005	6.390	6.406	6.372	6.399	279,877	+0.03(+0.44%)
Sep 09, 2005	6.350	6.378	6.344	6.372	264,976	+0.02(+0.39%)
Sep 08, 2005	6.384	6.387	6.335	6.347	396,817	-0.03(-0.48%)
Sep 07, 2005	6.378	6.406	6.375	6.378	353,086	-0.01(-0.10%)
Sep 06, 2005	6.390	6.412	6.375	6.384	442,167	+0.01(+0.10%)
Sep 02, 2005	6.396	6.415	6.378	6.378	234,850	+0.00(+0.00%)

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.