Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.342	6.381	6.342	6.381	59,315	+0.01(+0.20%)
Nov 29, 2005	6.317	6.368	6.317	6.368	98,938	+0.03(+0.54%)
Nov 28, 2005	6.334	6.347	6.304	6.334	46,186	+0.00(+0.00%)
Nov 25, 2005	6.313	6.342	6.313	6.334	23,210	+0.03(+0.54%)
Nov 23, 2005	6.279	6.313	6.279	6.300	68,459	+0.00(+0.00%)
Nov 22, 2005	6.291	6.317	6.270	6.300	124,258	-0.01(-0.14%)
Nov 21, 2005	6.313	6.330	6.257	6.308	152,158	-0.02(-0.34%)
Nov 18, 2005	6.364	6.372	6.313	6.330	95,890	-0.05(-0.74%)
Nov 17, 2005	6.377	6.377	6.338	6.377	51,813	+0.01(+0.20%)
Nov 16, 2005	6.351	6.377	6.335	6.364	45,014	-0.00(-0.07%)
Nov 15, 2005	6.347	6.372	6.338	6.368	26,023	-0.01(-0.13%)
Nov 14, 2005	6.385	6.394	6.334	6.377	90,732	-0.03(-0.53%)
Nov 11, 2005	6.441	6.441	6.377	6.411	50,406	-0.01(-0.20%)
Nov 10, 2005	6.398	6.424	6.398	6.424	40,794	-0.02(-0.27%)
Nov 09, 2005	6.441	6.462	6.432	6.441	73,617	+0.00(+0.00%)
Nov 08, 2005	6.488	6.488	6.432	6.441	77,837	-0.06(-0.98%)
Nov 07, 2005	6.453	6.505	6.453	6.505	30,947	+0.02(+0.26%)
Nov 04, 2005	6.488	6.488	6.448	6.488	26,961	+0.00(+0.00%)
Nov 03, 2005	6.517	6.517	6.462	6.488	27,665	-0.01(-0.13%)
Nov 02, 2005	6.462	6.513	6.381	6.496	99,641	+0.01(+0.20%)
Nov 01, 2005	6.419	6.513	6.419	6.483	34,933	+0.00(+0.00%)
Oct 31, 2005	6.500	6.500	6.483	6.483	54,392	-0.03(-0.52%)
Oct 28, 2005	6.581	6.581	6.488	6.517	47,358	-0.01(-0.20%)
Oct 27, 2005	6.496	6.547	6.428	6.530	134,808	+0.02(+0.26%)
Oct 26, 2005	6.551	6.573	6.509	6.513	25,555	-0.05(-0.72%)
Oct 25, 2005	6.526	6.598	6.526	6.560	39,856	-0.00(-0.07%)
Oct 24, 2005	6.560	6.581	6.551	6.564	32,354	+0.00(+0.07%)
Oct 21, 2005	6.483	6.577	6.483	6.560	45,014	+0.03(+0.46%)
Oct 20, 2005	6.526	6.547	6.517	6.530	48,296	-0.00(-0.00%)
Oct 19, 2005	6.573	6.577	6.513	6.530	79,009	-0.04(-0.65%)
Oct 18, 2005	6.598	6.598	6.573	6.573	24,617	-0.00(-0.06%)
Oct 17, 2005	6.598	6.598	6.573	6.577	39,153	+0.00(+0.00%)
Oct 14, 2005	6.624	6.624	6.573	6.577	25,086	-0.05(-0.71%)
Oct 13, 2005	6.611	6.628	6.603	6.624	41,028	+0.00(+0.06%)
Oct 12, 2005	6.692	6.692	6.620	6.620	37,980	-0.07(-1.08%)
Oct 11, 2005	6.662	6.696	6.662	6.692	11,019	+0.03(+0.38%)
Oct 10, 2005	6.688	6.701	6.662	6.667	20,631	+0.00(+0.00%)
Oct 07, 2005	6.658	6.671	6.628	6.667	31,181	+0.00(+0.00%)
Oct 06, 2005	6.667	6.671	6.620	6.667	31,885	-0.01(-0.13%)
Oct 05, 2005	6.667	6.714	6.655	6.675	85,339	+0.02(+0.26%)
Oct 04, 2005	6.709	6.709	6.654	6.658	15,473	-0.02(-0.26%)
Oct 03, 2005	6.637	6.679	6.633	6.675	27,665	+0.01(+0.19%)
Sep 30, 2005	6.641	6.692	6.637	6.662	43,842	+0.02(+0.26%)
Sep 29, 2005	6.705	6.705	6.645	6.645	62,129	-0.06(-0.89%)
Sep 28, 2005	6.662	6.705	6.658	6.705	36,339	+0.06(+0.96%)
Sep 27, 2005	6.778	6.778	6.633	6.641	156,847	-0.13(-1.95%)
Sep 26, 2005	6.731	6.778	6.731	6.773	40,794	+0.05(+0.70%)
Sep 23, 2005	6.726	6.790	6.687	6.726	65,177	-0.06(-0.94%)
Sep 22, 2005	6.842	6.846	6.782	6.790	39,387	-0.05(-0.69%)
Sep 21, 2005	6.833	6.850	6.803	6.837	64,942	+0.03(+0.39%)
Sep 20, 2005	6.824	6.842	6.790	6.811	41,966	-0.01(-0.20%)
Sep 19, 2005	6.820	6.842	6.790	6.824	47,358	+0.00(+0.06%)
Sep 16, 2005	6.820	6.820	6.820	6.820	66,583	+0.00(+0.06%)
Sep 15, 2005	6.859	6.859	6.803	6.816	52,985	-0.02(-0.31%)
Sep 14, 2005	6.846	6.846	6.824	6.837	43,138	-0.00(-0.06%)
Sep 13, 2005	6.837	6.842	6.824	6.842	26,727	+0.03(+0.38%)
Sep 12, 2005	6.842	6.846	6.782	6.816	78,540	-0.03(-0.44%)
Sep 09, 2005	6.829	6.854	6.829	6.846	71,741	+0.00(+0.00%)
Sep 08, 2005	6.850	6.854	6.824	6.846	49,469	-0.03(-0.37%)
Sep 07, 2005	6.863	6.871	6.824	6.871	42,904	-0.01(-0.19%)
Sep 06, 2005	6.824	6.884	6.820	6.884	71,976	+0.07(+1.00%)
Sep 02, 2005	6.799	6.820	6.799	6.816	28,602	+0.01(+0.19%)

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.