Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	5.951	5.981	5.832	5.895	453,175	-0.01(-0.21%)
Nov 29, 2005	5.945	5.967	5.895	5.907	344,336	-0.02(-0.27%)
Nov 28, 2005	5.876	5.955	5.876	5.923	507,594	+0.00(+0.00%)
Nov 25, 2005	5.863	5.948	5.863	5.923	102,791	+0.04(+0.69%)
Nov 23, 2005	5.823	5.917	5.810	5.882	481,817	+0.05(+0.81%)
Nov 22, 2005	5.841	5.892	5.804	5.835	565,514	-0.02(-0.38%)
Nov 21, 2005	5.955	5.955	5.785	5.857	572,515	-0.11(-1.89%)
Nov 18, 2005	5.986	5.999	5.961	5.970	297,237	-0.02(-0.31%)
Nov 17, 2005	6.002	6.036	5.955	5.989	340,836	-0.00(-0.05%)
Nov 16, 2005	6.002	6.039	5.986	5.992	282,598	-0.01(-0.21%)
Nov 15, 2005	5.999	6.017	5.967	6.005	334,789	+0.03(+0.42%)
Nov 14, 2005	6.039	6.068	5.977	5.980	342,109	-0.06(-0.99%)
Nov 11, 2005	6.052	6.119	6.021	6.039	275,278	-0.01(-0.16%)
Nov 10, 2005	6.033	6.096	6.002	6.049	339,245	+0.03(+0.47%)
Nov 09, 2005	5.980	6.080	5.958	6.021	404,484	+0.03(+0.42%)
Nov 08, 2005	6.074	6.102	5.961	5.995	281,325	-0.05(-0.88%)
Nov 07, 2005	6.049	6.102	6.033	6.049	220,541	-0.03(-0.52%)
Nov 04, 2005	6.017	6.080	6.011	6.080	216,722	+0.04(+0.68%)
Nov 03, 2005	6.027	6.077	5.980	6.039	204,947	+0.03(+0.42%)
Nov 02, 2005	5.967	6.017	5.948	6.014	288,008	+0.05(+0.84%)
Nov 01, 2005	6.021	6.049	5.926	5.964	386,344	-0.08(-1.35%)
Oct 31, 2005	6.017	6.046	5.929	6.046	356,430	+0.07(+1.10%)
Oct 28, 2005	6.008	6.055	5.939	5.980	243,454	-0.03(-0.52%)
Oct 27, 2005	6.046	6.058	6.003	6.011	191,899	-0.02(-0.31%)
Oct 26, 2005	6.121	6.159	6.017	6.030	347,837	-0.09(-1.49%)
Oct 25, 2005	6.096	6.134	6.058	6.121	254,592	+0.01(+0.15%)
Oct 24, 2005	6.115	6.140	6.090	6.112	192,535	+0.00(+0.05%)
Oct 21, 2005	6.112	6.175	6.105	6.109	250,773	-0.03(-0.41%)
Oct 20, 2005	6.190	6.206	6.083	6.134	323,332	-0.07(-1.16%)
Oct 19, 2005	6.190	6.237	6.159	6.206	424,533	+0.03(+0.51%)
Oct 18, 2005	6.143	6.222	6.134	6.175	321,423	+0.00(+0.00%)
Oct 17, 2005	6.090	6.190	6.052	6.175	211,630	+0.12(+1.92%)
Oct 14, 2005	6.134	6.197	6.058	6.058	260,957	-0.10(-1.63%)
Oct 13, 2005	6.052	6.159	6.017	6.159	197,945	+0.14(+2.30%)
Oct 12, 2005	6.099	6.143	5.980	6.021	375,524	-0.08(-1.34%)
Oct 11, 2005	6.118	6.175	6.096	6.102	261,275	+0.00(+0.00%)
Oct 10, 2005	6.146	6.190	6.039	6.102	196,036	-0.04(-0.66%)
Oct 07, 2005	6.033	6.247	6.033	6.143	185,534	+0.09(+1.51%)
Oct 06, 2005	6.190	6.200	6.049	6.052	252,365	-0.13(-2.13%)
Oct 05, 2005	6.253	6.285	6.165	6.184	254,911	-0.07(-1.16%)
Oct 04, 2005	6.234	6.285	6.216	6.256	234,861	+0.00(+0.05%)
Oct 03, 2005	6.146	6.285	6.146	6.253	345,291	+0.11(+1.74%)
Sep 30, 2005	6.102	6.159	6.083	6.146	384,117	+0.08(+1.24%)
Sep 29, 2005	6.077	6.083	5.986	6.071	254,274	+0.01(+0.16%)
Sep 28, 2005	6.030	6.074	5.980	6.061	299,783	+0.04(+0.73%)
Sep 27, 2005	6.071	6.087	5.914	6.017	591,610	-0.07(-1.19%)
Sep 26, 2005	6.137	6.137	6.008	6.090	402,575	-0.02(-0.36%)
Sep 23, 2005	6.112	6.112	6.014	6.112	531,780	+0.04(+0.62%)
Sep 22, 2005	6.165	6.219	6.008	6.074	475,770	-0.11(-1.83%)
Sep 21, 2005	6.278	6.281	6.156	6.187	430,580	-0.11(-1.80%)
Sep 20, 2005	6.297	6.347	6.285	6.300	407,030	+0.01(+0.15%)
Sep 19, 2005	6.294	6.332	6.237	6.291	377,752	-0.01(-0.15%)
Sep 16, 2005	6.231	6.300	6.300	6.300	356,111	+0.05(+0.85%)
Sep 15, 2005	6.269	6.297	6.212	6.247	333,834	-0.01(-0.10%)
Sep 14, 2005	6.316	6.316	6.253	6.253	495,183	-0.05(-0.80%)
Sep 13, 2005	6.332	6.354	6.297	6.303	418,805	-0.04(-0.64%)
Sep 12, 2005	6.319	6.363	6.319	6.344	276,869	+0.01(+0.20%)
Sep 09, 2005	6.319	6.347	6.294	6.332	420,396	+0.00(+0.05%)
Sep 08, 2005	6.303	6.347	6.288	6.329	319,514	+0.01(+0.15%)
Sep 07, 2005	6.307	6.360	6.285	6.319	400,347	+0.03(+0.50%)
Sep 06, 2005	6.307	6.313	6.288	6.288	394,618	+0.01(+0.20%)
Sep 02, 2005	6.300	6.303	6.266	6.275	275,915	-0.01(-0.10%)

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.