Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.390	6.422	6.262	6.329	422,077	-0.01(-0.21%)
Nov 29, 2005	6.383	6.407	6.329	6.343	320,708	-0.02(-0.27%)
Nov 28, 2005	6.309	6.393	6.309	6.360	472,762	+0.00(+0.00%)
Nov 25, 2005	6.295	6.387	6.295	6.360	95,738	+0.04(+0.69%)
Nov 23, 2005	6.252	6.353	6.238	6.316	448,754	+0.05(+0.81%)
Nov 22, 2005	6.272	6.326	6.231	6.265	526,708	-0.02(-0.38%)
Nov 21, 2005	6.393	6.393	6.211	6.289	533,228	-0.12(-1.89%)
Nov 18, 2005	6.427	6.441	6.400	6.410	276,840	-0.02(-0.31%)
Nov 17, 2005	6.444	6.481	6.393	6.430	317,447	-0.00(-0.05%)
Nov 16, 2005	6.444	6.484	6.427	6.434	263,205	-0.01(-0.21%)
Nov 15, 2005	6.441	6.461	6.407	6.447	311,815	+0.03(+0.42%)
Nov 14, 2005	6.484	6.515	6.417	6.420	318,633	-0.06(-0.99%)
Nov 11, 2005	6.498	6.570	6.464	6.484	256,388	-0.01(-0.16%)
Nov 10, 2005	6.478	6.545	6.444	6.495	315,965	+0.03(+0.47%)
Nov 09, 2005	6.420	6.528	6.397	6.464	376,728	+0.03(+0.42%)
Nov 08, 2005	6.522	6.552	6.400	6.437	262,020	-0.06(-0.88%)
Nov 07, 2005	6.495	6.552	6.478	6.495	205,407	-0.03(-0.52%)
Nov 04, 2005	6.461	6.528	6.454	6.528	201,850	+0.04(+0.68%)
Nov 03, 2005	6.471	6.525	6.420	6.484	190,883	+0.03(+0.42%)
Nov 02, 2005	6.407	6.461	6.387	6.457	268,244	+0.05(+0.84%)
Nov 01, 2005	6.464	6.495	6.363	6.403	359,833	-0.09(-1.35%)
Oct 31, 2005	6.461	6.491	6.366	6.491	331,971	+0.07(+1.10%)
Oct 28, 2005	6.451	6.501	6.376	6.420	226,748	-0.03(-0.52%)
Oct 27, 2005	6.491	6.505	6.445	6.454	178,731	-0.02(-0.31%)
Oct 26, 2005	6.572	6.613	6.461	6.474	323,968	-0.10(-1.49%)
Oct 25, 2005	6.545	6.586	6.505	6.572	237,122	+0.01(+0.15%)
Oct 24, 2005	6.565	6.592	6.538	6.562	179,323	+0.00(+0.05%)
Oct 21, 2005	6.562	6.629	6.555	6.559	233,565	-0.03(-0.41%)
Oct 20, 2005	6.646	6.663	6.532	6.586	301,145	-0.08(-1.16%)
Oct 19, 2005	6.646	6.697	6.613	6.663	395,401	+0.03(+0.51%)
Oct 18, 2005	6.596	6.680	6.586	6.629	299,367	+0.00(+0.00%)
Oct 17, 2005	6.538	6.646	6.498	6.629	197,107	+0.12(+1.92%)
Oct 14, 2005	6.586	6.653	6.505	6.505	243,050	-0.11(-1.63%)
Oct 13, 2005	6.498	6.613	6.461	6.613	184,362	+0.15(+2.30%)
Oct 12, 2005	6.549	6.596	6.420	6.464	349,755	-0.09(-1.34%)
Oct 11, 2005	6.569	6.629	6.545	6.552	243,346	+0.00(+0.00%)
Oct 10, 2005	6.599	6.646	6.484	6.552	182,584	-0.04(-0.66%)
Oct 07, 2005	6.478	6.707	6.478	6.596	172,802	+0.10(+1.51%)
Oct 06, 2005	6.646	6.656	6.495	6.498	235,047	-0.14(-2.13%)
Oct 05, 2005	6.714	6.748	6.619	6.640	237,418	-0.08(-1.16%)
Oct 04, 2005	6.694	6.748	6.674	6.717	218,745	+0.00(+0.05%)
Oct 03, 2005	6.599	6.748	6.599	6.714	321,597	+0.11(+1.74%)
Sep 30, 2005	6.552	6.613	6.532	6.599	357,758	+0.08(+1.24%)
Sep 29, 2005	6.525	6.532	6.427	6.518	236,825	+0.01(+0.16%)
Sep 28, 2005	6.474	6.522	6.420	6.508	279,211	+0.05(+0.73%)
Sep 27, 2005	6.518	6.535	6.349	6.461	551,013	-0.08(-1.19%)
Sep 26, 2005	6.589	6.589	6.451	6.538	374,949	-0.02(-0.36%)
Sep 23, 2005	6.562	6.562	6.457	6.562	495,289	+0.04(+0.62%)
Sep 22, 2005	6.619	6.677	6.451	6.522	443,122	-0.12(-1.83%)
Sep 21, 2005	6.741	6.744	6.609	6.643	401,033	-0.12(-1.80%)
Sep 20, 2005	6.761	6.815	6.748	6.764	379,099	+0.01(+0.15%)
Sep 19, 2005	6.758	6.798	6.697	6.754	351,830	-0.01(-0.15%)
Sep 16, 2005	6.690	6.764	6.764	6.764	331,674	+0.06(+0.86%)
Sep 15, 2005	6.731	6.761	6.670	6.707	310,926	-0.01(-0.10%)
Sep 14, 2005	6.781	6.781	6.714	6.714	461,203	-0.05(-0.80%)
Sep 13, 2005	6.798	6.822	6.761	6.768	390,066	-0.04(-0.64%)
Sep 12, 2005	6.785	6.832	6.785	6.812	257,870	+0.01(+0.20%)
Sep 09, 2005	6.785	6.815	6.758	6.798	391,548	+0.00(+0.05%)
Sep 08, 2005	6.768	6.815	6.751	6.795	297,588	+0.01(+0.15%)
Sep 07, 2005	6.771	6.829	6.748	6.785	372,874	+0.03(+0.50%)
Sep 06, 2005	6.771	6.778	6.751	6.751	367,539	+0.01(+0.20%)
Sep 02, 2005	6.764	6.768	6.727	6.737	256,981	-0.01(-0.10%)
Sep 01, 2005	6.781	6.781	6.734	6.744	283,361	-0.04(-0.55%)
Aug 31, 2005	6.812	6.812	6.717	6.781	416,446	+0.03(+0.50%)
Aug 30, 2005	6.791	6.798	6.700	6.748	388,880	-0.04(-0.60%)
Aug 29, 2005	6.781	6.798	6.748	6.788	328,118	-0.01(-0.15%)
Aug 26, 2005	6.815	6.832	6.778	6.798	389,473	+0.01(+0.15%)
Aug 25, 2005	6.785	6.798	6.764	6.788	438,676	-0.02(-0.30%)
Aug 24, 2005	6.775	6.829	6.758	6.808	339,381	+0.02(+0.35%)
Aug 23, 2005	6.812	6.815	6.748	6.785	378,210	-0.01(-0.20%)
Aug 22, 2005	6.839	6.859	6.781	6.798	387,102	-0.08(-1.23%)
Aug 19, 2005	6.862	6.883	6.822	6.883	464,167	+0.05(+0.79%)
Aug 18, 2005	6.825	6.842	6.798	6.829	569,390	+0.00(+0.00%)
Aug 17, 2005	6.815	6.835	6.785	6.829	390,362	+0.00(+0.00%)
Aug 16, 2005	6.829	6.835	6.812	6.829	385,323	+0.01(+0.10%)
Aug 15, 2005	6.835	6.839	6.798	6.822	265,873	+0.00(+0.00%)
Aug 12, 2005	6.815	6.839	6.798	6.822	202,443	-0.01(-0.10%)
Aug 11, 2005	6.808	6.839	6.771	6.829	296,995	+0.01(+0.15%)
Aug 10, 2005	6.781	6.842	6.781	6.818	272,987	+0.05(+0.75%)
Aug 09, 2005	6.771	6.802	6.754	6.768	339,677	-0.02(-0.30%)
Aug 08, 2005	6.845	6.883	6.754	6.788	395,697	-0.06(-0.84%)
Aug 05, 2005	6.812	6.849	6.781	6.845	270,319	+0.04(+0.60%)
Aug 04, 2005	6.822	6.849	6.788	6.805	298,477	-0.02(-0.30%)
Aug 03, 2005	6.815	6.879	6.802	6.825	389,769	+0.01(+0.15%)
Aug 02, 2005	6.795	6.832	6.778	6.815	437,194	+0.02(+0.28%)
Aug 01, 2005	6.815	6.866	6.785	6.796	369,614	-0.04(-0.53%)
Jul 29, 2005	6.832	6.883	6.771	6.832	459,424	+0.05(+0.70%)
Jul 28, 2005	6.775	6.832	6.761	6.785	417,928	+0.03(+0.40%)
Jul 27, 2005	6.744	6.775	6.737	6.758	321,300	+0.02(+0.30%)
Jul 26, 2005	6.744	6.761	6.724	6.737	410,221	+0.01(+0.10%)
Jul 25, 2005	6.764	6.764	6.721	6.731	402,811	-0.03(-0.50%)
Jul 22, 2005	6.761	6.764	6.724	6.764	335,824	+0.02(+0.25%)
Jul 21, 2005	6.748	6.764	6.714	6.748	357,462	+0.00(+0.00%)
Jul 20, 2005	6.727	6.748	6.714	6.748	440,454	-0.02(-0.25%)
Jul 19, 2005	6.761	6.771	6.731	6.764	388,584	+0.03(+0.45%)
Jul 18, 2005	6.768	6.815	6.734	6.734	378,210	-0.03(-0.45%)
Jul 15, 2005	6.741	6.781	6.727	6.764	306,184	-0.01(-0.10%)
Jul 14, 2005	6.748	6.778	6.724	6.771	403,108	+0.03(+0.40%)
Jul 13, 2005	6.741	6.744	6.714	6.744	312,705	+0.00(+0.05%)
Jul 12, 2005	6.748	6.748	6.714	6.741	379,692	-0.01(-0.10%)
Jul 11, 2005	6.744	6.748	6.714	6.748	336,713	+0.02(+0.30%)
Jul 08, 2005	6.700	6.744	6.680	6.727	351,533	+0.03(+0.40%)
Jul 07, 2005	6.677	6.700	6.640	6.700	266,169	+0.02(+0.35%)
Jul 06, 2005	6.697	6.697	6.663	6.677	450,828	-0.01(-0.20%)
Jul 05, 2005	6.680	6.700	6.656	6.690	284,546	+0.00(+0.00%)
Jul 01, 2005	6.690	6.694	6.633	6.690	195,329	+0.01(+0.15%)
Jun 30, 2005	6.690	6.697	6.650	6.680	393,030	+0.03(+0.46%)
Jun 29, 2005	6.559	6.663	6.559	6.650	293,142	+0.09(+1.44%)
Jun 28, 2005	6.528	6.596	6.505	6.555	386,509	+0.05(+0.78%)
Jun 27, 2005	6.555	6.562	6.481	6.505	565,536	-0.05(-0.72%)
Jun 24, 2005	6.596	6.606	6.528	6.552	298,774	-0.05(-0.77%)
Jun 23, 2005	6.629	6.643	6.579	6.603	496,178	-0.04(-0.61%)
Jun 22, 2005	6.596	6.646	6.582	6.643	287,214	+0.04(+0.66%)
Jun 21, 2005	6.586	6.640	6.562	6.599	343,234	-0.06(-0.91%)
Jun 20, 2005	6.680	6.697	6.629	6.660	462,981	-0.01(-0.10%)
Jun 17, 2005	6.683	6.683	6.629	6.667	412,000	+0.00(+0.05%)
Jun 16, 2005	6.673	6.697	6.596	6.663	366,354	-0.01(-0.20%)
Jun 15, 2005	6.673	6.700	6.670	6.677	378,803	+0.00(+0.05%)
Jun 14, 2005	6.697	6.714	6.663	6.673	429,191	-0.02(-0.30%)
Jun 13, 2005	6.697	6.714	6.667	6.694	392,141	+0.01(+0.15%)
Jun 10, 2005	6.660	6.700	6.646	6.683	296,402	+0.02(+0.35%)
Jun 09, 2005	6.636	6.663	6.596	6.660	359,833	+0.02(+0.36%)
Jun 08, 2005	6.643	6.663	6.626	6.636	342,641	+0.00(+0.00%)
Jun 07, 2005	6.633	6.670	6.603	6.636	317,744	-0.02(-0.35%)
Jun 06, 2005	6.596	6.663	6.589	6.660	258,759	+0.05(+0.82%)
Jun 03, 2005	6.586	6.613	6.549	6.606	352,126	+0.01(+0.15%)
Jun 02, 2005	6.596	6.606	6.562	6.596	250,164	-0.01(-0.15%)
Jun 01, 2005	6.565	6.609	6.565	6.606	284,250	+0.03(+0.41%)
May 31, 2005	6.589	6.589	6.522	6.579	439,565	+0.02(+0.26%)
May 27, 2005	6.525	6.596	6.511	6.562	207,185	+0.04(+0.62%)
May 26, 2005	6.501	6.528	6.461	6.522	384,434	+0.03(+0.52%)
May 25, 2005	6.488	6.538	6.468	6.488	464,167	-0.03(-0.52%)
May 24, 2005	6.508	6.525	6.451	6.522	315,669	+0.01(+0.10%)
May 23, 2005	6.511	6.545	6.495	6.515	464,167	-0.03(-0.46%)
May 20, 2005	6.569	6.579	6.518	6.545	328,118	-0.02(-0.36%)
May 19, 2005	6.545	6.592	6.511	6.569	313,890	+0.00(+0.00%)
May 18, 2005	6.511	6.606	6.501	6.569	408,739	+0.04(+0.67%)
May 17, 2005	6.471	6.576	6.451	6.525	527,597	+0.06(+0.89%)
May 16, 2005	6.488	6.488	6.437	6.468	248,978	+0.01(+0.10%)
May 13, 2005	6.511	6.525	6.417	6.461	387,102	-0.05(-0.78%)
May 12, 2005	6.565	6.579	6.484	6.511	361,315	-0.05(-0.82%)
May 11, 2005	6.545	6.572	6.484	6.565	377,617	+0.05(+0.72%)
May 10, 2005	6.478	6.518	6.478	6.518	270,319	+0.05(+0.73%)
May 09, 2005	6.410	6.528	6.407	6.471	315,669	+0.06(+0.89%)
May 06, 2005	6.376	6.414	6.370	6.414	224,080	+0.06(+0.87%)
May 05, 2005	6.322	6.397	6.316	6.358	272,987	+0.02(+0.24%)
May 04, 2005	6.262	6.370	6.262	6.343	321,004	+0.08(+1.24%)
May 03, 2005	6.356	6.370	6.208	6.265	414,074	-0.09(-1.38%)
May 02, 2005	6.383	6.410	6.329	6.353	315,669	-0.04(-0.63%)
Apr 29, 2005	6.427	6.434	6.349	6.393	222,598	+0.00(+0.00%)
Apr 28, 2005	6.410	6.478	6.353	6.393	231,490	-0.05(-0.73%)
Apr 27, 2005	6.390	6.457	6.360	6.441	220,523	+0.01(+0.10%)
Apr 26, 2005	6.444	6.488	6.393	6.434	375,246	-0.01(-0.16%)
Apr 25, 2005	6.393	6.488	6.376	6.444	210,742	+0.05(+0.79%)
Apr 22, 2005	6.376	6.464	6.376	6.393	222,598	+0.03(+0.48%)
Apr 21, 2005	6.417	6.461	6.326	6.363	235,047	-0.06(-0.95%)
Apr 20, 2005	6.393	6.444	6.309	6.424	225,266	+0.00(+0.00%)
Apr 19, 2005	6.478	6.538	6.326	6.424	407,554	-0.04(-0.57%)
Apr 18, 2005	6.511	6.538	6.444	6.461	196,515	-0.03(-0.52%)
Apr 15, 2005	6.511	6.538	6.420	6.495	193,847	-0.06(-0.93%)
Apr 14, 2005	6.495	6.562	6.495	6.555	192,365	+0.07(+1.04%)
Apr 13, 2005	6.495	6.511	6.444	6.488	296,402	-0.04(-0.62%)
Apr 12, 2005	6.613	6.613	6.495	6.528	379,099	-0.07(-1.02%)
Apr 11, 2005	6.646	6.646	6.572	6.596	208,964	-0.07(-1.01%)
Apr 08, 2005	6.562	6.663	6.562	6.663	138,123	+0.07(+1.13%)
Apr 07, 2005	6.613	6.680	6.552	6.589	129,231	-0.01(-0.10%)
Apr 06, 2005	6.629	6.667	6.596	6.596	222,302	-0.05(-0.76%)
Apr 05, 2005	6.596	6.663	6.545	6.646	196,515	+0.07(+1.03%)
Apr 04, 2005	6.562	6.613	6.543	6.579	274,172	+0.05(+0.78%)
Apr 01, 2005	6.444	6.562	6.444	6.528	369,318	+0.11(+1.68%)
Mar 31, 2005	6.397	6.427	6.356	6.420	233,565	+0.02(+0.37%)
Mar 30, 2005	6.356	6.451	6.343	6.397	269,133	+0.04(+0.64%)
Mar 29, 2005	6.326	6.403	6.316	6.356	425,338	+0.04(+0.64%)
Mar 28, 2005	6.589	6.589	6.268	6.316	777,761	-0.25(-3.75%)
Mar 24, 2005	6.495	6.562	6.495	6.562	153,536	+0.07(+1.09%)
Mar 23, 2005	6.495	6.498	6.360	6.491	346,495	+0.01(+0.16%)
Mar 22, 2005	6.596	6.599	6.434	6.481	535,600	-0.12(-1.84%)
Mar 21, 2005	6.704	6.731	6.582	6.603	260,834	-0.13(-1.90%)
Mar 18, 2005	6.680	6.741	6.663	6.731	243,346	+0.05(+0.76%)
Mar 17, 2005	6.714	6.714	6.663	6.680	422,374	-0.05(-0.75%)
Mar 16, 2005	6.781	6.781	6.680	6.731	318,040	-0.03(-0.50%)
Mar 15, 2005	6.764	6.781	6.714	6.764	274,469	+0.00(+0.00%)
Mar 14, 2005	6.764	6.764	6.731	6.764	229,712	+0.00(+0.00%)
Mar 11, 2005	6.741	6.778	6.700	6.764	275,654	+0.03(+0.50%)
Mar 10, 2005	6.764	6.764	6.667	6.731	529,079	-0.08(-1.24%)
Mar 09, 2005	6.812	6.849	6.781	6.815	100,184	+0.02(+0.25%)
Mar 08, 2005	6.866	6.866	6.798	6.798	131,602	-0.05(-0.74%)
Mar 07, 2005	6.829	6.849	6.802	6.849	143,755	+0.00(+0.00%)
Mar 04, 2005	6.798	6.849	6.798	6.849	119,450	+0.05(+0.74%)
Mar 03, 2005	6.832	6.849	6.798	6.798	125,082	-0.03(-0.49%)
Mar 02, 2005	6.832	6.849	6.781	6.832	158,872	+0.00(+0.00%)
Mar 01, 2005	6.832	6.862	6.781	6.832	140,198	+0.00(+0.00%)
Feb 28, 2005	6.785	6.832	6.748	6.832	140,495	+0.05(+0.70%)
Feb 25, 2005	6.781	6.845	6.764	6.785	87,438	-0.01(-0.20%)
Feb 24, 2005	6.771	6.798	6.748	6.798	98,405	+0.05(+0.70%)
Feb 23, 2005	6.795	6.808	6.751	6.751	228,526	-0.09(-1.38%)
Feb 22, 2005	6.916	6.916	6.781	6.845	164,503	-0.04(-0.54%)
Feb 18, 2005	6.889	6.899	6.845	6.883	85,364	-0.03(-0.44%)
Feb 17, 2005	6.933	6.950	6.815	6.913	178,434	-0.02(-0.29%)
Feb 16, 2005	6.869	6.933	6.869	6.933	83,882	+0.05(+0.69%)
Feb 15, 2005	6.967	7.001	6.849	6.886	234,158	-0.05(-0.68%)
Feb 14, 2005	6.899	6.994	6.856	6.933	111,447	+0.02(+0.24%)
Feb 11, 2005	6.883	6.950	6.883	6.916	97,516	+0.00(+0.00%)
Feb 10, 2005	6.906	6.950	6.815	6.916	191,772	+0.03(+0.39%)
Feb 09, 2005	6.883	6.960	6.822	6.889	171,320	+0.04(+0.59%)
Feb 08, 2005	6.879	6.916	6.832	6.849	197,997	+0.00(+0.05%)
Feb 07, 2005	6.815	6.869	6.775	6.845	167,467	-0.00(-0.05%)
Feb 04, 2005	6.899	6.916	6.832	6.849	215,188	-0.03(-0.49%)
Feb 03, 2005	6.852	6.883	6.839	6.883	107,594	+0.03(+0.44%)
Feb 02, 2005	6.899	6.903	6.815	6.852	133,381	-0.03(-0.39%)
Feb 01, 2005	6.832	6.879	6.781	6.879	195,625	+0.03(+0.44%)
Jan 31, 2005	6.771	6.849	6.754	6.849	182,584	+0.08(+1.25%)
Jan 28, 2005	6.751	6.781	6.748	6.764	163,021	+0.01(+0.15%)

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.