Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.619	6.667	6.604	6.615	413,458	-0.01(-0.17%)
Jan 30, 2006	6.622	6.641	6.604	6.626	339,894	+0.01(+0.17%)
Jan 27, 2006	6.596	6.626	6.578	6.615	227,133	+0.01(+0.23%)
Jan 26, 2006	6.585	6.615	6.574	6.600	260,156	+0.03(+0.40%)
Jan 25, 2006	6.611	6.622	6.567	6.574	451,313	-0.04(-0.62%)
Jan 24, 2006	6.589	6.615	6.559	6.615	262,304	+0.03(+0.51%)
Jan 23, 2006	6.593	6.600	6.559	6.581	254,250	+0.01(+0.23%)
Jan 20, 2006	6.589	6.593	6.559	6.567	278,413	-0.01(-0.23%)
Jan 19, 2006	6.559	6.589	6.541	6.582	321,369	-0.01(-0.17%)
Jan 18, 2006	6.563	6.596	6.559	6.593	306,066	+0.01(+0.17%)
Jan 17, 2006	6.567	6.593	6.563	6.582	242,705	-0.01(-0.11%)
Jan 13, 2006	6.608	6.608	6.559	6.589	226,596	-0.01(-0.11%)
Jan 12, 2006	6.570	6.611	6.567	6.596	308,482	+0.03(+0.40%)
Jan 11, 2006	6.563	6.570	6.541	6.570	300,965	+0.01(+0.11%)
Jan 10, 2006	6.552	6.574	6.518	6.563	408,894	+0.01(+0.17%)
Jan 09, 2006	6.518	6.582	6.518	6.552	767,314	+0.05(+0.80%)
Jan 06, 2006	6.462	6.500	6.380	6.500	909,339	+0.06(+0.93%)
Jan 05, 2006	6.392	6.440	6.392	6.440	316,805	+0.05(+0.75%)
Jan 04, 2006	6.365	6.418	6.351	6.392	348,217	+0.03(+0.53%)
Jan 03, 2006	6.306	6.377	6.306	6.358	447,286	+0.07(+1.19%)
Dec 30, 2005	6.276	6.339	6.265	6.284	1,020,490	+0.00(+0.06%)
Dec 29, 2005	6.276	6.298	6.269	6.280	921,153	+0.00(+0.00%)
Dec 28, 2005	6.269	6.306	6.265	6.280	547,698	+0.01(+0.18%)
Dec 27, 2005	6.243	6.295	6.228	6.269	949,343	+0.04(+0.72%)
Dec 23, 2005	6.213	6.261	6.202	6.224	373,186	+0.00(+0.00%)
Dec 22, 2005	6.254	6.254	6.205	6.224	601,930	-0.02(-0.30%)
Dec 21, 2005	6.254	6.298	6.231	6.243	534,542	-0.07(-1.12%)
Dec 20, 2005	6.291	6.362	6.284	6.313	605,421	-0.02(-0.29%)
Dec 19, 2005	6.302	6.332	6.276	6.332	504,741	+0.04(+0.65%)
Dec 16, 2005	6.254	6.313	6.250	6.291	363,252	+0.03(+0.54%)
Dec 15, 2005	6.257	6.284	6.239	6.257	716,571	-0.01(-0.12%)
Dec 14, 2005	6.276	6.302	6.261	6.265	602,736	-0.03(-0.41%)
Dec 13, 2005	6.332	6.347	6.291	6.291	588,238	-0.03(-0.47%)
Dec 12, 2005	6.332	6.399	6.287	6.321	789,329	-0.04(-0.70%)
Dec 09, 2005	6.358	6.380	6.321	6.365	693,213	+0.02(+0.35%)
Dec 08, 2005	6.325	6.354	6.306	6.343	815,372	+0.03(+0.47%)
Dec 07, 2005	6.310	6.365	6.284	6.313	1,170,570	+0.00(+0.00%)
Dec 06, 2005	6.339	6.377	6.306	6.313	475,208	-0.03(-0.53%)
Dec 05, 2005	6.365	6.429	6.332	6.347	928,670	-0.01(-0.23%)
Dec 02, 2005	6.358	6.365	6.336	6.362	442,454	-0.01(-0.12%)
Dec 01, 2005	6.343	6.392	6.343	6.369	463,664	+0.00(+0.06%)
Nov 30, 2005	6.365	6.421	6.347	6.365	410,773	-0.06(-0.87%)
Nov 29, 2005	6.470	6.477	6.373	6.421	427,150	-0.08(-1.20%)
Nov 28, 2005	6.351	6.500	6.339	6.500	586,359	+0.14(+2.23%)
Nov 25, 2005	6.351	6.403	6.351	6.358	123,769	+0.01(+0.12%)
Nov 23, 2005	6.336	6.403	6.332	6.351	559,242	+0.05(+0.83%)
Nov 22, 2005	6.377	6.414	6.261	6.298	649,183	-0.06(-1.00%)
Nov 21, 2005	6.395	6.395	6.317	6.362	459,368	-0.06(-0.99%)
Nov 18, 2005	6.418	6.447	6.395	6.425	321,101	-0.02(-0.29%)
Nov 17, 2005	6.406	6.466	6.351	6.444	421,244	+0.00(+0.00%)
Nov 16, 2005	6.462	6.537	6.444	6.444	260,156	-0.06(-0.92%)
Nov 15, 2005	6.436	6.537	6.406	6.503	270,090	+0.03(+0.52%)
Nov 14, 2005	6.511	6.559	6.466	6.470	229,281	-0.08(-1.19%)
Nov 11, 2005	6.507	6.548	6.492	6.548	173,437	+0.03(+0.51%)
Nov 10, 2005	6.518	6.529	6.492	6.514	223,106	+0.02(+0.29%)
Nov 09, 2005	6.488	6.518	6.444	6.496	396,275	-0.02(-0.29%)
Nov 08, 2005	6.555	6.563	6.485	6.514	274,386	-0.02(-0.34%)
Nov 07, 2005	6.552	6.552	6.466	6.537	287,004	-0.01(-0.11%)
Nov 04, 2005	6.593	6.611	6.522	6.544	236,530	-0.04(-0.68%)
Nov 03, 2005	6.611	6.611	6.555	6.589	207,803	+0.00(+0.00%)
Nov 02, 2005	6.529	6.604	6.507	6.589	196,795	+0.06(+0.86%)

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.