Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.173	6.211	6.128	6.141	241,802	-0.05(-0.83%)
Dec 29, 2005	6.224	6.231	6.170	6.192	270,194	-0.04(-0.67%)
Dec 28, 2005	6.211	6.237	6.202	6.234	108,577	+0.04(+0.72%)
Dec 27, 2005	6.183	6.234	6.167	6.189	210,290	+0.03(+0.47%)
Dec 23, 2005	6.154	6.179	6.138	6.160	135,721	+0.01(+0.21%)
Dec 22, 2005	6.090	6.167	6.058	6.147	243,986	+0.06(+1.05%)
Dec 21, 2005	6.106	6.106	6.058	6.083	218,402	+0.00(+0.00%)
Dec 20, 2005	6.064	6.090	6.032	6.083	217,154	-0.04(-0.63%)
Dec 19, 2005	6.058	6.135	6.045	6.122	188,449	+0.06(+1.06%)
Dec 16, 2005	6.077	6.077	6.026	6.058	138,529	-0.01(-0.21%)
Dec 15, 2005	5.984	6.077	5.965	6.070	307,635	+0.06(+1.07%)
Dec 14, 2005	6.074	6.083	5.981	6.006	275,810	-0.07(-1.11%)
Dec 13, 2005	6.186	6.186	6.042	6.074	241,490	-0.12(-1.91%)
Dec 12, 2005	6.218	6.218	6.173	6.192	111,385	-0.03(-0.52%)
Dec 09, 2005	6.234	6.250	6.186	6.224	195,626	+0.01(+0.15%)
Dec 08, 2005	6.256	6.278	6.205	6.215	90,792	-0.05(-0.87%)
Dec 07, 2005	6.298	6.308	6.208	6.269	143,521	-0.04(-0.71%)
Dec 06, 2005	6.378	6.378	6.304	6.314	63,336	-0.03(-0.51%)
Dec 05, 2005	6.333	6.375	6.301	6.346	76,440	+0.00(+0.00%)
Dec 02, 2005	6.353	6.378	6.330	6.346	102,961	+0.02(+0.25%)
Dec 01, 2005	6.330	6.391	6.320	6.330	96,720	+0.02(+0.25%)
Nov 30, 2005	6.372	6.385	6.301	6.314	68,952	-0.05(-0.81%)
Nov 29, 2005	6.378	6.401	6.330	6.365	78,624	-0.01(-0.20%)
Nov 28, 2005	6.397	6.433	6.378	6.378	134,161	-0.02(-0.35%)
Nov 25, 2005	6.410	6.436	6.401	6.401	20,904	-0.01(-0.15%)
Nov 23, 2005	6.353	6.426	6.298	6.410	118,873	+0.04(+0.65%)
Nov 22, 2005	6.346	6.378	6.292	6.369	113,257	+0.01(+0.10%)
Nov 21, 2005	6.346	6.378	6.336	6.362	134,785	-0.04(-0.65%)
Nov 18, 2005	6.394	6.465	6.391	6.404	81,432	+0.02(+0.35%)
Nov 17, 2005	6.471	6.471	6.381	6.381	95,160	-0.08(-1.19%)
Nov 16, 2005	6.538	6.542	6.442	6.458	95,472	-0.10(-1.47%)
Nov 15, 2005	6.538	6.586	6.538	6.554	85,176	+0.02(+0.25%)
Nov 14, 2005	6.554	6.586	6.522	6.538	68,640	-0.03(-0.49%)
Nov 11, 2005	6.583	6.586	6.506	6.570	50,856	+0.01(+0.10%)
Nov 10, 2005	6.583	6.586	6.564	6.564	68,640	+0.00(+0.00%)
Nov 09, 2005	6.586	6.619	6.558	6.564	43,056	-0.03(-0.44%)
Nov 08, 2005	6.635	6.635	6.535	6.593	71,760	-0.01(-0.19%)
Nov 07, 2005	6.641	6.641	6.603	6.606	50,856	-0.00(-0.05%)
Nov 04, 2005	6.657	6.667	6.577	6.609	42,432	-0.05(-0.77%)
Nov 03, 2005	6.586	6.663	6.577	6.660	62,400	+0.07(+1.11%)
Nov 02, 2005	6.654	6.673	6.570	6.586	60,216	-0.08(-1.15%)
Nov 01, 2005	6.570	6.699	6.570	6.663	90,168	+0.09(+1.32%)
Oct 31, 2005	6.596	6.599	6.570	6.577	28,392	+0.01(+0.10%)
Oct 28, 2005	6.599	6.599	6.570	6.570	58,968	-0.01(-0.10%)
Oct 27, 2005	6.635	6.683	6.542	6.577	56,784	-0.03(-0.39%)
Oct 26, 2005	6.599	6.631	6.554	6.603	84,552	+0.02(+0.24%)
Oct 25, 2005	6.554	6.586	6.542	6.586	55,536	+0.03(+0.49%)
Oct 24, 2005	6.554	6.586	6.481	6.554	66,456	+0.03(+0.49%)
Oct 21, 2005	6.436	6.532	6.436	6.522	94,536	+0.03(+0.49%)
Oct 20, 2005	6.490	6.522	6.433	6.490	74,256	-0.03(-0.44%)
Oct 19, 2005	6.516	6.532	6.478	6.519	116,689	+0.01(+0.20%)
Oct 18, 2005	6.490	6.574	6.481	6.506	62,712	+0.02(+0.25%)
Oct 17, 2005	6.570	6.570	6.478	6.490	67,392	-0.03(-0.39%)
Oct 14, 2005	6.513	6.548	6.506	6.516	63,336	-0.01(-0.15%)
Oct 13, 2005	6.638	6.651	6.526	6.526	103,897	-0.13(-1.93%)
Oct 12, 2005	6.583	6.657	6.554	6.654	74,568	+0.08(+1.27%)
Oct 11, 2005	6.619	6.619	6.510	6.570	120,121	-0.00(-0.05%)
Oct 10, 2005	6.641	6.715	6.529	6.574	200,306	-0.04(-0.68%)
Oct 07, 2005	6.654	6.660	6.606	6.619	59,280	-0.01(-0.10%)
Oct 06, 2005	6.695	6.699	6.622	6.625	92,664	-0.06(-0.86%)
Oct 05, 2005	6.699	6.785	6.651	6.683	70,512	-0.02(-0.24%)
Oct 04, 2005	6.683	6.699	6.651	6.699	32,136	+0.04(+0.58%)

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.