Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.475	6.483	6.406	6.424	157,785	-0.02(-0.27%)
Dec 29, 2005	6.415	6.441	6.381	6.441	96,359	+0.05(+0.73%)
Dec 28, 2005	6.360	6.398	6.355	6.394	71,038	+0.04(+0.67%)
Dec 27, 2005	6.300	6.355	6.287	6.351	122,148	+0.05(+0.74%)
Dec 23, 2005	6.249	6.304	6.249	6.304	164,115	+0.04(+0.68%)
Dec 22, 2005	6.240	6.270	6.236	6.261	64,239	+0.01(+0.14%)
Dec 21, 2005	6.279	6.283	6.236	6.253	84,871	-0.01(-0.14%)
Dec 20, 2005	6.304	6.313	6.244	6.261	196,234	-0.05(-0.81%)
Dec 19, 2005	6.351	6.355	6.300	6.313	62,129	-0.01(-0.13%)
Dec 16, 2005	6.355	6.355	6.321	6.321	29,071	-0.03(-0.54%)
Dec 15, 2005	6.338	6.355	6.325	6.355	47,593	+0.00(+0.07%)
Dec 14, 2005	6.338	6.355	6.321	6.351	73,617	+0.01(+0.20%)
Dec 13, 2005	6.317	6.347	6.308	6.338	85,339	+0.01(+0.13%)
Dec 12, 2005	6.304	6.330	6.296	6.330	65,177	+0.01(+0.13%)
Dec 09, 2005	6.355	6.355	6.321	6.321	17,583	-0.03(-0.47%)
Dec 08, 2005	6.342	6.385	6.313	6.351	91,670	-0.03(-0.47%)
Dec 07, 2005	6.372	6.389	6.338	6.381	109,253	+0.00(+0.07%)
Dec 06, 2005	6.368	6.394	6.368	6.377	47,827	+0.00(+0.07%)
Dec 05, 2005	6.381	6.385	6.364	6.372	39,387	-0.01(-0.20%)
Dec 02, 2005	6.355	6.385	6.355	6.385	19,224	+0.01(+0.13%)
Dec 01, 2005	6.364	6.389	6.364	6.377	41,263	-0.00(-0.07%)
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%)

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.