Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.208	6.246	6.163	6.176	240,448	-0.05(-0.83%)
Dec 29, 2005	6.259	6.266	6.205	6.227	268,682	-0.04(-0.67%)
Dec 28, 2005	6.246	6.272	6.237	6.269	107,969	+0.05(+0.72%)
Dec 27, 2005	6.217	6.269	6.201	6.224	209,112	+0.03(+0.47%)
Dec 23, 2005	6.188	6.214	6.172	6.195	134,961	+0.01(+0.21%)
Dec 22, 2005	6.124	6.201	6.092	6.182	242,620	+0.06(+1.05%)
Dec 21, 2005	6.140	6.140	6.092	6.118	217,179	+0.00(+0.00%)
Dec 20, 2005	6.098	6.124	6.066	6.118	215,938	-0.04(-0.63%)
Dec 19, 2005	6.092	6.169	6.079	6.156	187,394	+0.06(+1.06%)
Dec 16, 2005	6.111	6.111	6.059	6.092	137,753	-0.01(-0.21%)
Dec 15, 2005	6.018	6.111	5.998	6.105	305,912	+0.06(+1.07%)
Dec 14, 2005	6.108	6.118	6.014	6.040	274,266	-0.07(-1.11%)
Dec 13, 2005	6.221	6.221	6.076	6.108	240,138	-0.12(-1.92%)
Dec 12, 2005	6.253	6.253	6.208	6.227	110,761	-0.03(-0.51%)
Dec 09, 2005	6.269	6.285	6.221	6.259	194,530	+0.01(+0.15%)
Dec 08, 2005	6.292	6.314	6.240	6.250	90,284	-0.05(-0.87%)
Dec 07, 2005	6.333	6.343	6.243	6.304	142,717	-0.05(-0.71%)
Dec 06, 2005	6.414	6.414	6.340	6.350	62,982	-0.03(-0.51%)
Dec 05, 2005	6.369	6.411	6.337	6.382	76,012	+0.00(+0.00%)
Dec 02, 2005	6.388	6.414	6.366	6.382	102,384	+0.02(+0.25%)
Dec 01, 2005	6.366	6.427	6.356	6.366	96,179	+0.02(+0.25%)
Nov 30, 2005	6.408	6.420	6.337	6.350	68,566	-0.05(-0.81%)
Nov 29, 2005	6.414	6.437	6.366	6.401	78,184	-0.01(-0.20%)
Nov 28, 2005	6.433	6.469	6.414	6.414	133,410	-0.02(-0.35%)
Nov 25, 2005	6.446	6.472	6.437	6.437	20,787	-0.01(-0.15%)
Nov 23, 2005	6.388	6.462	6.333	6.446	118,207	+0.04(+0.65%)
Nov 22, 2005	6.382	6.414	6.327	6.404	112,623	+0.01(+0.10%)
Nov 21, 2005	6.382	6.414	6.372	6.398	134,030	-0.04(-0.65%)
Nov 18, 2005	6.430	6.501	6.427	6.440	80,976	+0.02(+0.35%)
Nov 17, 2005	6.508	6.508	6.417	6.417	94,628	-0.08(-1.19%)
Nov 16, 2005	6.575	6.578	6.479	6.495	94,938	-0.10(-1.47%)
Nov 15, 2005	6.575	6.624	6.575	6.591	84,699	+0.02(+0.25%)
Nov 14, 2005	6.591	6.624	6.559	6.575	68,256	-0.03(-0.49%)
Nov 11, 2005	6.620	6.624	6.543	6.607	50,571	+0.01(+0.10%)
Nov 10, 2005	6.620	6.624	6.601	6.601	68,256	+0.00(+0.00%)
Nov 09, 2005	6.624	6.656	6.595	6.601	42,815	-0.03(-0.44%)
Nov 08, 2005	6.672	6.672	6.572	6.630	71,358	-0.01(-0.19%)
Nov 07, 2005	6.678	6.678	6.640	6.643	50,571	-0.00(-0.05%)
Nov 04, 2005	6.694	6.704	6.614	6.646	42,194	-0.05(-0.77%)
Nov 03, 2005	6.624	6.701	6.614	6.697	62,051	+0.07(+1.11%)
Nov 02, 2005	6.691	6.711	6.607	6.624	59,879	-0.08(-1.15%)
Nov 01, 2005	6.607	6.736	6.607	6.701	89,664	+0.09(+1.32%)
Oct 31, 2005	6.633	6.636	6.607	6.614	28,233	+0.01(+0.10%)
Oct 28, 2005	6.636	6.636	6.607	6.607	58,638	-0.01(-0.10%)
Oct 27, 2005	6.672	6.720	6.578	6.614	56,466	-0.03(-0.39%)
Oct 26, 2005	6.636	6.669	6.591	6.640	84,079	+0.02(+0.24%)
Oct 25, 2005	6.591	6.624	6.578	6.624	55,225	+0.03(+0.49%)
Oct 24, 2005	6.591	6.624	6.517	6.591	66,084	+0.03(+0.49%)
Oct 21, 2005	6.472	6.569	6.472	6.559	94,007	+0.03(+0.49%)
Oct 20, 2005	6.527	6.559	6.469	6.527	73,841	-0.03(-0.44%)
Oct 19, 2005	6.553	6.569	6.514	6.556	116,035	+0.01(+0.20%)
Oct 18, 2005	6.527	6.611	6.517	6.543	62,361	+0.02(+0.25%)
Oct 17, 2005	6.607	6.607	6.514	6.527	67,015	-0.03(-0.39%)
Oct 14, 2005	6.549	6.585	6.543	6.553	62,982	-0.01(-0.15%)
Oct 13, 2005	6.675	6.688	6.562	6.562	103,315	-0.13(-1.93%)
Oct 12, 2005	6.620	6.694	6.591	6.691	74,151	+0.08(+1.27%)
Oct 11, 2005	6.656	6.656	6.546	6.607	119,448	-0.00(-0.05%)
Oct 10, 2005	6.678	6.752	6.566	6.611	199,184	-0.05(-0.68%)
Oct 07, 2005	6.691	6.698	6.643	6.656	58,948	-0.01(-0.10%)
Oct 06, 2005	6.733	6.736	6.659	6.662	92,146	-0.06(-0.86%)
Oct 05, 2005	6.736	6.823	6.688	6.720	70,117	-0.02(-0.24%)
Oct 04, 2005	6.720	6.736	6.688	6.736	31,956	+0.04(+0.58%)

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.