Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.409	6.422	6.338	6.351	68,552	-0.05(-0.81%)
Nov 29, 2005	6.415	6.438	6.367	6.402	78,168	-0.01(-0.20%)
Nov 28, 2005	6.435	6.470	6.415	6.415	133,382	-0.02(-0.35%)
Nov 25, 2005	6.448	6.473	6.438	6.438	20,782	-0.01(-0.15%)
Nov 23, 2005	6.390	6.464	6.335	6.448	118,183	+0.04(+0.65%)
Nov 22, 2005	6.383	6.415	6.328	6.406	112,599	+0.01(+0.10%)
Nov 21, 2005	6.383	6.415	6.373	6.399	134,002	-0.04(-0.65%)
Nov 18, 2005	6.432	6.502	6.428	6.441	80,960	+0.02(+0.35%)
Nov 17, 2005	6.509	6.509	6.419	6.419	94,608	-0.08(-1.19%)
Nov 16, 2005	6.577	6.580	6.480	6.496	94,918	-0.10(-1.47%)
Nov 15, 2005	6.577	6.625	6.577	6.593	84,682	+0.02(+0.25%)
Nov 14, 2005	6.593	6.625	6.560	6.577	68,242	-0.03(-0.49%)
Nov 11, 2005	6.622	6.625	6.544	6.609	50,561	+0.01(+0.10%)
Nov 10, 2005	6.622	6.625	6.602	6.602	68,242	+0.00(+0.00%)
Nov 09, 2005	6.625	6.657	6.596	6.602	42,806	-0.03(-0.44%)
Nov 08, 2005	6.673	6.673	6.573	6.631	71,344	-0.01(-0.19%)
Nov 07, 2005	6.680	6.680	6.641	6.644	50,561	-0.00(-0.05%)
Nov 04, 2005	6.696	6.706	6.615	6.647	42,186	-0.05(-0.77%)
Nov 03, 2005	6.625	6.702	6.615	6.699	62,038	+0.07(+1.11%)
Nov 02, 2005	6.693	6.712	6.609	6.625	59,867	-0.08(-1.15%)
Nov 01, 2005	6.609	6.738	6.609	6.702	89,645	+0.09(+1.32%)
Oct 31, 2005	6.635	6.638	6.609	6.615	28,227	+0.01(+0.10%)
Oct 28, 2005	6.638	6.638	6.609	6.609	58,626	-0.01(-0.10%)
Oct 27, 2005	6.673	6.722	6.580	6.615	56,454	-0.03(-0.39%)
Oct 26, 2005	6.638	6.670	6.593	6.641	84,061	+0.02(+0.24%)
Oct 25, 2005	6.593	6.625	6.580	6.625	55,214	+0.03(+0.49%)
Oct 24, 2005	6.593	6.625	6.519	6.593	66,070	+0.03(+0.49%)
Oct 21, 2005	6.473	6.570	6.473	6.560	93,988	+0.03(+0.49%)
Oct 20, 2005	6.528	6.560	6.470	6.528	73,825	-0.03(-0.44%)
Oct 19, 2005	6.554	6.570	6.515	6.557	116,011	+0.01(+0.20%)
Oct 18, 2005	6.528	6.612	6.519	6.544	62,348	+0.02(+0.25%)
Oct 17, 2005	6.609	6.609	6.515	6.528	67,001	-0.03(-0.39%)
Oct 14, 2005	6.551	6.586	6.544	6.554	62,968	-0.01(-0.15%)
Oct 13, 2005	6.677	6.689	6.564	6.564	103,293	-0.13(-1.93%)
Oct 12, 2005	6.622	6.696	6.593	6.693	74,135	+0.08(+1.27%)
Oct 11, 2005	6.657	6.657	6.548	6.609	119,423	-0.00(-0.05%)
Oct 10, 2005	6.680	6.754	6.567	6.612	199,143	-0.05(-0.68%)
Oct 07, 2005	6.693	6.699	6.644	6.657	58,936	-0.01(-0.10%)
Oct 06, 2005	6.735	6.738	6.660	6.664	92,126	-0.06(-0.86%)
Oct 05, 2005	6.738	6.825	6.689	6.722	70,103	-0.02(-0.24%)
Oct 04, 2005	6.722	6.738	6.689	6.738	31,949	+0.04(+0.58%)
Oct 03, 2005	6.683	6.851	6.677	6.699	67,001	+0.04(+0.63%)
Sep 30, 2005	6.673	6.728	6.593	6.657	187,976	-0.03(-0.44%)
Sep 29, 2005	6.786	6.786	6.635	6.686	210,930	-0.11(-1.61%)
Sep 28, 2005	6.905	6.905	6.738	6.796	123,456	-0.11(-1.59%)
Sep 27, 2005	6.986	6.996	6.905	6.905	53,973	-0.06(-0.88%)
Sep 26, 2005	7.012	7.076	6.967	6.967	75,066	-0.01(-0.18%)
Sep 23, 2005	6.980	6.996	6.947	6.980	60,487	+0.01(+0.09%)
Sep 22, 2005	6.999	6.999	6.915	6.973	262,112	-0.03(-0.46%)
Sep 21, 2005	7.002	7.044	6.996	7.005	161,609	-0.07(-0.96%)
Sep 20, 2005	7.089	7.089	7.044	7.073	54,903	+0.00(+0.00%)
Sep 19, 2005	7.063	7.125	7.044	7.073	55,834	-0.40(-5.35%)
Sep 16, 2005	7.128	7.473	7.473	7.473	71,344	+0.38(+5.32%)
Sep 15, 2005	7.138	7.141	7.092	7.096	60,487	-0.03(-0.41%)
Sep 14, 2005	7.121	7.179	7.121	7.125	76,927	-0.02(-0.32%)
Sep 13, 2005	7.183	7.192	7.112	7.147	75,066	-0.03(-0.36%)
Sep 12, 2005	7.199	7.241	7.173	7.173	54,593	+0.00(+0.00%)
Sep 09, 2005	7.118	7.199	7.115	7.173	85,612	+0.03(+0.45%)
Sep 08, 2005	7.105	7.150	7.086	7.141	63,589	+0.04(+0.54%)
Sep 07, 2005	7.083	7.102	7.063	7.102	98,330	-0.00(-0.05%)
Sep 06, 2005	7.083	7.121	7.067	7.105	48,389	+0.01(+0.09%)
Sep 02, 2005	7.092	7.125	7.060	7.099	48,700	+0.02(+0.23%)

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.