Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	5.605	5.668	5.551	5.655	1,184,879	+0.09(+1.59%)
Dec 29, 2005	5.481	5.603	5.478	5.567	1,031,085	+0.06(+1.15%)
Dec 28, 2005	5.497	5.503	5.434	5.503	1,334,568	+0.03(+0.52%)
Dec 27, 2005	5.478	5.510	5.402	5.475	1,209,828	-0.04(-0.80%)
Dec 23, 2005	5.481	5.519	5.450	5.519	884,554	+0.03(+0.58%)
Dec 22, 2005	5.541	5.548	5.462	5.488	948,977	-0.05(-0.97%)
Dec 21, 2005	5.554	5.567	5.465	5.541	1,052,244	-0.01(-0.23%)
Dec 20, 2005	5.624	5.643	5.478	5.554	843,184	-0.07(-1.24%)
Dec 19, 2005	5.668	5.728	5.589	5.624	637,599	-0.04(-0.67%)
Dec 16, 2005	5.633	5.678	5.583	5.662	896,870	+0.07(+1.30%)
Dec 15, 2005	5.576	5.630	5.557	5.589	1,095,192	+0.01(+0.23%)
Dec 14, 2005	5.576	5.630	5.497	5.576	1,181,090	-0.02(-0.28%)
Dec 13, 2005	5.526	5.602	5.475	5.592	989,084	+0.03(+0.46%)
Dec 12, 2005	5.636	5.662	5.548	5.567	792,341	-0.10(-1.79%)
Dec 09, 2005	5.681	5.722	5.621	5.668	639,178	-0.03(-0.45%)
Dec 08, 2005	5.779	5.779	5.633	5.693	764,866	-0.07(-1.15%)
Dec 07, 2005	5.861	5.890	5.738	5.760	523,595	-0.11(-1.83%)
Dec 06, 2005	5.909	5.921	5.849	5.868	506,542	-0.04(-0.75%)
Dec 05, 2005	5.921	5.928	5.871	5.912	294,325	-0.01(-0.21%)
Dec 02, 2005	5.963	5.966	5.890	5.925	253,587	-0.01(-0.11%)
Dec 01, 2005	5.969	6.032	5.899	5.931	599,071	-0.01(-0.16%)
Nov 30, 2005	5.997	6.027	5.877	5.940	449,698	-0.01(-0.21%)
Nov 29, 2005	5.991	6.013	5.940	5.953	341,695	-0.02(-0.27%)
Nov 28, 2005	5.921	6.001	5.921	5.969	503,700	+0.00(+0.00%)
Nov 25, 2005	5.909	5.994	5.909	5.969	102,003	+0.04(+0.69%)
Nov 23, 2005	5.868	5.963	5.855	5.928	478,120	+0.05(+0.81%)
Nov 22, 2005	5.887	5.937	5.849	5.880	561,175	-0.02(-0.38%)
Nov 21, 2005	6.001	6.001	5.830	5.902	568,123	-0.11(-1.89%)
Nov 18, 2005	6.032	6.045	6.007	6.016	294,956	-0.02(-0.31%)
Nov 17, 2005	6.048	6.083	6.001	6.035	338,221	-0.00(-0.05%)
Nov 16, 2005	6.048	6.086	6.032	6.039	280,429	-0.01(-0.21%)
Nov 15, 2005	6.045	6.064	6.013	6.051	332,221	+0.03(+0.42%)
Nov 14, 2005	6.086	6.115	6.023	6.026	339,484	-0.06(-0.99%)
Nov 11, 2005	6.099	6.167	6.067	6.086	273,166	-0.01(-0.16%)
Nov 10, 2005	6.080	6.143	6.048	6.096	336,642	+0.03(+0.47%)
Nov 09, 2005	6.026	6.127	6.004	6.067	401,381	+0.03(+0.42%)
Nov 08, 2005	6.121	6.149	6.007	6.042	279,166	-0.05(-0.88%)
Nov 07, 2005	6.096	6.149	6.080	6.096	218,849	-0.03(-0.52%)
Nov 04, 2005	6.064	6.127	6.058	6.127	215,059	+0.04(+0.68%)
Nov 03, 2005	6.073	6.124	6.026	6.086	203,374	+0.03(+0.42%)
Nov 02, 2005	6.013	6.064	5.994	6.061	285,798	+0.05(+0.84%)
Nov 01, 2005	6.067	6.096	5.972	6.010	383,380	-0.08(-1.35%)
Oct 31, 2005	6.064	6.092	5.975	6.092	353,695	+0.07(+1.10%)
Oct 28, 2005	6.054	6.102	5.985	6.026	241,586	-0.03(-0.52%)
Oct 27, 2005	6.092	6.105	6.049	6.058	190,427	-0.02(-0.31%)
Oct 26, 2005	6.168	6.206	6.064	6.077	345,168	-0.09(-1.49%)
Oct 25, 2005	6.143	6.181	6.105	6.168	252,639	+0.01(+0.15%)
Oct 24, 2005	6.162	6.187	6.137	6.159	191,058	+0.00(+0.05%)
Oct 21, 2005	6.159	6.222	6.153	6.156	248,850	-0.03(-0.41%)
Oct 20, 2005	6.238	6.254	6.130	6.181	320,852	-0.07(-1.16%)
Oct 19, 2005	6.238	6.286	6.206	6.254	421,276	+0.03(+0.51%)
Oct 18, 2005	6.191	6.270	6.181	6.222	318,957	+0.00(+0.00%)
Oct 17, 2005	6.137	6.238	6.099	6.222	210,006	+0.12(+1.92%)
Oct 14, 2005	6.181	6.244	6.105	6.105	258,955	-0.10(-1.63%)
Oct 13, 2005	6.099	6.206	6.064	6.206	196,427	+0.14(+2.30%)
Oct 12, 2005	6.146	6.191	6.026	6.067	372,643	-0.08(-1.34%)
Oct 11, 2005	6.165	6.222	6.143	6.149	259,271	+0.00(+0.00%)
Oct 10, 2005	6.194	6.238	6.086	6.149	194,532	-0.04(-0.67%)
Oct 07, 2005	6.080	6.295	6.080	6.191	184,111	+0.09(+1.51%)
Oct 06, 2005	6.238	6.248	6.096	6.099	250,429	-0.13(-2.13%)
Oct 05, 2005	6.301	6.333	6.213	6.232	252,955	-0.07(-1.16%)
Oct 04, 2005	6.282	6.333	6.264	6.305	233,060	+0.00(+0.05%)

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.