Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.642	6.642	6.533	6.591	348,747	-0.03(-0.44%)
Dec 29, 2005	6.575	6.739	6.565	6.620	673,475	+0.03(+0.44%)
Dec 28, 2005	6.681	6.681	6.565	6.591	419,869	-0.03(-0.48%)
Dec 27, 2005	6.662	6.697	6.594	6.623	447,008	-0.03(-0.43%)
Dec 23, 2005	6.649	6.662	6.588	6.652	426,420	+0.05(+0.78%)
Dec 22, 2005	6.713	6.713	6.588	6.601	577,398	-0.07(-1.10%)
Dec 21, 2005	6.713	6.713	6.671	6.674	495,358	-0.02(-0.24%)
Dec 20, 2005	6.722	6.722	6.652	6.690	417,374	-0.01(-0.19%)
Dec 19, 2005	6.722	6.751	6.668	6.703	516,882	-0.07(-1.09%)
Dec 16, 2005	6.729	6.777	6.701	6.777	535,910	+0.06(+0.86%)
Dec 15, 2005	6.700	6.729	6.671	6.719	481,945	+0.02(+0.34%)
Dec 14, 2005	6.607	6.700	6.607	6.697	587,380	+0.08(+1.21%)
Dec 13, 2005	6.565	6.620	6.508	6.617	574,279	-0.03(-0.39%)
Dec 12, 2005	6.681	6.681	6.610	6.642	385,244	-0.01(-0.10%)
Dec 09, 2005	6.546	6.681	6.543	6.649	428,915	+0.10(+1.47%)
Dec 08, 2005	6.655	6.690	6.553	6.553	494,111	-0.11(-1.68%)
Dec 07, 2005	6.617	6.697	6.591	6.665	576,462	+0.03(+0.48%)
Dec 06, 2005	6.620	6.694	6.588	6.633	573,031	+0.00(+0.00%)
Dec 05, 2005	6.565	6.652	6.543	6.633	520,625	+0.08(+1.17%)
Dec 02, 2005	6.521	6.572	6.501	6.556	292,910	+0.04(+0.69%)
Dec 01, 2005	6.572	6.649	6.463	6.511	765,809	+0.09(+1.40%)
Nov 30, 2005	6.428	6.460	6.392	6.421	504,405	-0.01(-0.10%)
Nov 29, 2005	6.412	6.453	6.412	6.428	729,001	+0.01(+0.20%)
Nov 28, 2005	6.405	6.428	6.367	6.415	510,331	-0.03(-0.40%)
Nov 25, 2005	6.415	6.440	6.412	6.440	124,151	+0.04(+0.60%)
Nov 23, 2005	6.399	6.437	6.379	6.402	447,944	+0.01(+0.20%)
Nov 22, 2005	6.421	6.460	6.360	6.389	558,058	-0.08(-1.19%)
Nov 21, 2005	6.514	6.514	6.408	6.466	711,220	-0.07(-1.13%)
Nov 18, 2005	6.514	6.549	6.485	6.540	428,915	+0.02(+0.29%)
Nov 17, 2005	6.501	6.537	6.498	6.521	515,634	+0.02(+0.30%)
Nov 16, 2005	6.479	6.546	6.466	6.501	592,995	+0.01(+0.10%)
Nov 15, 2005	6.447	6.546	6.437	6.495	466,036	+0.03(+0.50%)
Nov 14, 2005	6.476	6.514	6.428	6.463	383,996	-0.03(-0.40%)
Nov 11, 2005	6.508	6.527	6.428	6.488	372,454	+0.08(+1.30%)
Nov 10, 2005	6.444	6.444	6.363	6.405	420,181	-0.07(-1.04%)
Nov 09, 2005	6.578	6.585	6.450	6.472	552,131	-0.11(-1.61%)
Nov 08, 2005	6.591	6.620	6.524	6.578	486,312	-0.03(-0.39%)
Nov 07, 2005	6.591	6.620	6.549	6.604	510,643	+0.04(+0.57%)
Nov 04, 2005	6.591	6.594	6.540	6.567	432,035	+0.01(+0.22%)
Nov 03, 2005	6.537	6.601	6.530	6.553	523,433	+0.02(+0.29%)
Nov 02, 2005	6.498	6.540	6.495	6.533	681,898	+0.05(+0.79%)
Nov 01, 2005	6.399	6.504	6.370	6.482	624,501	+0.08(+1.30%)
Oct 31, 2005	6.453	6.476	6.360	6.399	472,587	+0.00(+0.05%)
Oct 28, 2005	6.354	6.402	6.354	6.395	366,840	+0.04(+0.66%)
Oct 27, 2005	6.395	6.402	6.351	6.354	357,793	-0.01(-0.15%)
Oct 26, 2005	6.379	6.402	6.283	6.363	585,197	+0.03(+0.51%)
Oct 25, 2005	6.328	6.331	6.277	6.331	407,704	+0.02(+0.30%)
Oct 24, 2005	6.203	6.331	6.197	6.312	329,095	+0.10(+1.65%)
Oct 21, 2005	6.194	6.283	6.171	6.210	473,835	+0.04(+0.57%)
Oct 20, 2005	6.283	6.283	6.165	6.174	495,670	-0.13(-2.13%)
Oct 19, 2005	6.335	6.360	6.251	6.309	472,275	-0.06(-1.01%)
Oct 18, 2005	6.357	6.402	6.322	6.373	487,872	+0.04(+0.66%)
Oct 17, 2005	6.299	6.373	6.251	6.331	412,071	+0.03(+0.51%)
Oct 14, 2005	6.184	6.347	6.126	6.299	655,071	+0.17(+2.72%)
Oct 13, 2005	6.251	6.251	6.014	6.133	828,197	-0.13(-2.10%)
Oct 12, 2005	6.351	6.351	6.206	6.264	558,058	-0.08(-1.26%)
Oct 11, 2005	6.344	6.395	6.325	6.344	455,742	+0.00(+0.05%)
Oct 10, 2005	6.315	6.428	6.293	6.341	462,917	-0.01(-0.20%)
Oct 07, 2005	6.331	6.370	6.328	6.354	350,931	+0.02(+0.25%)
Oct 06, 2005	6.338	6.376	6.315	6.338	444,200	-0.03(-0.40%)
Oct 05, 2005	6.418	6.418	6.360	6.363	410,199	-0.05(-0.75%)
Oct 04, 2005	6.469	6.479	6.412	6.412	520,313	-0.06(-0.89%)

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.