Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.423	6.479	6.404	6.423	407,103	-0.06(-0.87%)
Nov 29, 2005	6.528	6.536	6.430	6.479	423,334	-0.08(-1.20%)
Nov 28, 2005	6.408	6.558	6.397	6.558	581,120	+0.14(+2.23%)
Nov 25, 2005	6.408	6.460	6.408	6.415	122,663	+0.01(+0.12%)
Nov 23, 2005	6.393	6.460	6.389	6.408	554,246	+0.05(+0.83%)
Nov 22, 2005	6.434	6.472	6.318	6.355	643,383	-0.06(-1.00%)
Nov 21, 2005	6.453	6.453	6.374	6.419	455,264	-0.06(-0.99%)
Nov 18, 2005	6.475	6.506	6.453	6.483	318,232	-0.02(-0.29%)
Nov 17, 2005	6.464	6.524	6.408	6.502	417,481	+0.00(+0.00%)
Nov 16, 2005	6.521	6.596	6.502	6.502	257,832	-0.06(-0.92%)
Nov 15, 2005	6.494	6.596	6.464	6.562	267,677	+0.03(+0.52%)
Nov 14, 2005	6.569	6.618	6.524	6.528	227,233	-0.08(-1.19%)
Nov 11, 2005	6.566	6.607	6.551	6.607	171,888	+0.03(+0.51%)
Nov 10, 2005	6.577	6.588	6.551	6.573	221,113	+0.02(+0.29%)
Nov 09, 2005	6.547	6.577	6.502	6.554	392,735	-0.02(-0.29%)
Nov 08, 2005	6.615	6.622	6.543	6.573	271,934	-0.02(-0.34%)
Nov 07, 2005	6.611	6.611	6.524	6.596	284,440	-0.01(-0.11%)
Nov 04, 2005	6.652	6.671	6.581	6.603	234,417	-0.05(-0.68%)
Nov 03, 2005	6.671	6.671	6.615	6.648	205,946	+0.00(+0.00%)
Nov 02, 2005	6.588	6.663	6.566	6.648	195,037	+0.06(+0.86%)
Nov 01, 2005	6.539	6.615	6.539	6.592	304,662	+0.02(+0.29%)
Oct 31, 2005	6.603	6.603	6.517	6.573	273,531	+0.05(+0.69%)
Oct 28, 2005	6.539	6.569	6.494	6.528	264,750	+0.02(+0.29%)
Oct 27, 2005	6.539	6.547	6.506	6.509	178,008	-0.03(-0.40%)
Oct 26, 2005	6.517	6.539	6.506	6.536	279,118	+0.02(+0.23%)
Oct 25, 2005	6.517	6.536	6.491	6.521	519,922	+0.00(+0.00%)
Oct 24, 2005	6.573	6.577	6.506	6.521	296,946	-0.05(-0.74%)
Oct 21, 2005	6.506	6.573	6.464	6.569	307,855	+0.08(+1.22%)
Oct 20, 2005	6.404	6.536	6.393	6.491	496,507	+0.08(+1.23%)
Oct 19, 2005	6.472	6.487	6.351	6.412	435,840	-0.05(-0.76%)
Oct 18, 2005	6.506	6.547	6.460	6.460	217,388	-0.02(-0.35%)
Oct 17, 2005	6.532	6.551	6.449	6.483	253,575	-0.01(-0.17%)
Oct 14, 2005	6.521	6.584	6.494	6.494	144,748	-0.05(-0.70%)
Oct 13, 2005	6.667	6.667	6.528	6.539	180,402	-0.10(-1.47%)
Oct 12, 2005	6.607	6.660	6.547	6.637	251,446	-0.00(-0.06%)
Oct 11, 2005	6.663	6.693	6.581	6.641	212,598	-0.03(-0.51%)
Oct 10, 2005	6.671	6.690	6.618	6.675	232,288	+0.00(+0.06%)
Oct 07, 2005	6.547	6.671	6.543	6.671	242,665	+0.08(+1.25%)
Oct 06, 2005	6.607	6.648	6.543	6.588	250,116	-0.01(-0.17%)
Oct 05, 2005	6.645	6.667	6.596	6.599	291,092	-0.04(-0.57%)
Oct 04, 2005	6.671	6.693	6.637	6.637	285,504	-0.04(-0.56%)
Oct 03, 2005	6.637	6.701	6.618	6.675	332,601	+0.04(+0.57%)
Sep 30, 2005	6.633	6.667	6.599	6.637	246,124	+0.03(+0.51%)
Sep 29, 2005	6.547	6.645	6.532	6.603	275,393	+0.09(+1.33%)
Sep 28, 2005	6.457	6.562	6.434	6.517	363,200	+0.06(+0.99%)
Sep 27, 2005	6.502	6.547	6.408	6.453	519,123	-0.05(-0.75%)
Sep 26, 2005	6.547	6.551	6.457	6.502	320,627	-0.01(-0.12%)
Sep 23, 2005	6.509	6.577	6.479	6.509	438,501	-0.05(-0.69%)
Sep 22, 2005	6.603	6.603	6.543	6.554	328,077	-0.05(-0.74%)
Sep 21, 2005	6.633	6.637	6.581	6.603	225,636	-0.06(-0.90%)
Sep 20, 2005	6.667	6.708	6.663	6.663	386,083	-0.05(-0.67%)
Sep 19, 2005	6.682	6.724	6.671	6.708	263,952	-0.02(-0.28%)
Sep 16, 2005	6.705	6.727	6.682	6.727	130,113	+0.02(+0.34%)
Sep 15, 2005	6.742	6.742	6.667	6.705	372,513	-0.00(-0.06%)
Sep 14, 2005	6.769	6.776	6.690	6.708	540,942	-0.05(-0.78%)
Sep 13, 2005	6.731	6.780	6.727	6.761	235,215	+0.02(+0.33%)
Sep 12, 2005	6.757	6.765	6.727	6.739	252,510	-0.02(-0.22%)
Sep 09, 2005	6.780	6.784	6.731	6.754	287,101	-0.01(-0.11%)
Sep 08, 2005	6.765	6.787	6.750	6.761	295,882	-0.00(-0.06%)
Sep 07, 2005	6.776	6.791	6.750	6.765	209,139	-0.02(-0.22%)
Sep 06, 2005	6.769	6.795	6.754	6.780	185,724	+0.02(+0.28%)
Sep 02, 2005	6.799	6.799	6.750	6.761	145,546	-0.02(-0.33%)

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.