Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2005	6.481	6.555	6.481	6.533	307,408	+0.02(+0.29%)
Oct 31, 2005	6.544	6.544	6.459	6.514	275,996	+0.04(+0.69%)
Oct 28, 2005	6.481	6.511	6.436	6.470	267,137	+0.02(+0.29%)
Oct 27, 2005	6.481	6.488	6.447	6.451	179,612	-0.03(-0.40%)
Oct 26, 2005	6.459	6.481	6.447	6.477	281,634	+0.01(+0.23%)
Oct 25, 2005	6.459	6.477	6.433	6.462	524,608	+0.00(+0.00%)
Oct 24, 2005	6.514	6.518	6.447	6.462	299,623	-0.05(-0.74%)
Oct 21, 2005	6.447	6.514	6.406	6.511	310,630	+0.08(+1.22%)
Oct 20, 2005	6.347	6.477	6.336	6.433	500,982	+0.08(+1.23%)
Oct 19, 2005	6.414	6.429	6.295	6.354	439,769	-0.05(-0.76%)
Oct 18, 2005	6.447	6.488	6.403	6.403	219,347	-0.02(-0.35%)
Oct 17, 2005	6.473	6.492	6.392	6.425	255,860	-0.01(-0.17%)
Oct 14, 2005	6.462	6.526	6.436	6.436	146,052	-0.05(-0.70%)
Oct 13, 2005	6.608	6.608	6.470	6.481	182,029	-0.10(-1.47%)
Oct 12, 2005	6.548	6.600	6.488	6.578	253,713	-0.00(-0.06%)
Oct 11, 2005	6.604	6.634	6.522	6.582	214,515	-0.03(-0.51%)
Oct 10, 2005	6.611	6.630	6.559	6.615	234,382	+0.00(+0.06%)
Oct 07, 2005	6.488	6.611	6.485	6.611	244,853	+0.08(+1.26%)
Oct 06, 2005	6.548	6.589	6.485	6.529	252,370	-0.01(-0.17%)
Oct 05, 2005	6.585	6.608	6.537	6.541	293,716	-0.04(-0.57%)
Oct 04, 2005	6.611	6.634	6.578	6.578	288,078	-0.04(-0.56%)

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.