Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.449	6.521	6.387	6.387	653,876	-0.04(-0.64%)
Jan 30, 2006	6.500	6.500	6.408	6.428	384,667	-0.03(-0.48%)
Jan 27, 2006	6.415	6.480	6.404	6.459	380,283	+0.02(+0.32%)
Jan 26, 2006	6.374	6.449	6.367	6.439	377,944	+0.04(+0.64%)
Jan 25, 2006	6.445	6.449	6.377	6.398	407,174	-0.02(-0.32%)
Jan 24, 2006	6.377	6.432	6.309	6.418	452,773	+0.08(+1.19%)
Jan 23, 2006	6.339	6.401	6.295	6.343	358,360	-0.00(-0.05%)
Jan 20, 2006	6.411	6.415	6.312	6.346	316,561	-0.06(-0.91%)
Jan 19, 2006	6.425	6.463	6.329	6.404	356,898	-0.04(-0.58%)
Jan 18, 2006	6.387	6.483	6.350	6.442	524,679	+0.02(+0.32%)
Jan 17, 2006	6.428	6.432	6.350	6.421	394,898	-0.01(-0.11%)
Jan 13, 2006	6.415	6.443	6.356	6.428	326,207	+0.00(+0.00%)
Jan 12, 2006	6.421	6.480	6.370	6.428	331,176	-0.02(-0.32%)
Jan 11, 2006	6.367	6.456	6.367	6.449	343,453	+0.07(+1.07%)
Jan 10, 2006	6.387	6.408	6.312	6.380	385,252	+0.03(+0.43%)
Jan 09, 2006	6.356	6.411	6.333	6.353	410,682	+0.04(+0.60%)
Jan 06, 2006	6.346	6.370	6.312	6.315	394,605	+0.00(+0.05%)
Jan 05, 2006	6.356	6.356	6.281	6.312	350,176	-0.03(-0.49%)
Jan 04, 2006	6.288	6.350	6.285	6.343	584,893	+0.06(+0.93%)
Jan 03, 2006	6.158	6.291	6.124	6.285	627,861	+0.17(+2.86%)
Dec 30, 2005	6.055	6.124	5.997	6.110	1,096,711	+0.10(+1.59%)
Dec 29, 2005	5.922	6.053	5.919	6.014	954,361	+0.07(+1.15%)
Dec 28, 2005	5.939	5.946	5.871	5.946	1,235,262	+0.03(+0.52%)
Dec 27, 2005	5.919	5.953	5.836	5.915	1,119,803	-0.05(-0.80%)
Dec 23, 2005	5.922	5.963	5.888	5.963	818,733	+0.03(+0.58%)
Dec 22, 2005	5.987	5.994	5.901	5.929	878,363	-0.06(-0.97%)
Dec 21, 2005	6.001	6.014	5.905	5.987	973,945	-0.01(-0.23%)
Dec 20, 2005	6.076	6.096	5.919	6.001	780,442	-0.08(-1.24%)
Dec 19, 2005	6.124	6.189	6.038	6.076	590,154	-0.04(-0.67%)
Dec 16, 2005	6.086	6.134	6.031	6.117	830,133	+0.08(+1.30%)
Dec 15, 2005	6.025	6.083	6.004	6.038	1,013,698	+0.01(+0.23%)
Dec 14, 2005	6.025	6.083	5.939	6.025	1,093,204	-0.02(-0.28%)
Dec 13, 2005	5.970	6.052	5.915	6.042	915,485	+0.03(+0.46%)
Dec 12, 2005	6.090	6.117	5.994	6.014	733,382	-0.11(-1.79%)
Dec 09, 2005	6.138	6.182	6.073	6.124	591,616	-0.03(-0.44%)
Dec 08, 2005	6.244	6.244	6.086	6.151	707,951	-0.07(-1.15%)
Dec 07, 2005	6.333	6.363	6.199	6.223	484,634	-0.12(-1.83%)
Dec 06, 2005	6.384	6.398	6.319	6.339	468,850	-0.05(-0.75%)
Dec 05, 2005	6.398	6.404	6.343	6.387	272,424	-0.01(-0.21%)
Dec 02, 2005	6.442	6.445	6.363	6.401	234,717	-0.01(-0.11%)
Dec 01, 2005	6.449	6.517	6.374	6.408	554,494	-0.01(-0.16%)
Nov 30, 2005	6.480	6.512	6.350	6.418	416,236	-0.01(-0.21%)
Nov 29, 2005	6.473	6.497	6.418	6.432	316,269	-0.02(-0.27%)
Nov 28, 2005	6.398	6.483	6.398	6.449	466,219	+0.00(+0.00%)
Nov 25, 2005	6.384	6.476	6.384	6.449	94,413	+0.04(+0.69%)
Nov 23, 2005	6.339	6.442	6.326	6.404	442,543	+0.05(+0.81%)
Nov 22, 2005	6.360	6.415	6.319	6.353	519,418	-0.02(-0.38%)
Nov 21, 2005	6.483	6.483	6.298	6.377	525,848	-0.12(-1.89%)
Nov 18, 2005	6.517	6.531	6.490	6.500	273,008	-0.02(-0.31%)
Nov 17, 2005	6.534	6.572	6.483	6.521	313,053	-0.00(-0.05%)
Nov 16, 2005	6.534	6.575	6.517	6.524	259,562	-0.01(-0.21%)
Nov 15, 2005	6.531	6.551	6.497	6.538	307,500	+0.03(+0.42%)
Nov 14, 2005	6.575	6.606	6.507	6.510	314,223	-0.07(-0.99%)
Nov 11, 2005	6.589	6.662	6.555	6.575	252,839	-0.01(-0.16%)
Nov 10, 2005	6.569	6.637	6.534	6.586	311,592	+0.03(+0.47%)
Nov 09, 2005	6.510	6.620	6.486	6.555	371,514	+0.03(+0.42%)
Nov 08, 2005	6.613	6.644	6.490	6.528	258,393	-0.06(-0.88%)
Nov 07, 2005	6.586	6.644	6.569	6.586	202,564	-0.03(-0.52%)
Nov 04, 2005	6.551	6.620	6.545	6.620	199,056	+0.04(+0.68%)
Nov 03, 2005	6.562	6.616	6.510	6.575	188,241	+0.03(+0.42%)
Nov 02, 2005	6.497	6.551	6.476	6.548	264,532	+0.05(+0.84%)

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.