Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	5.715	5.746	5.634	5.746	942,624	+0.06(+1.09%)
Dec 29, 2005	5.616	5.684	5.591	5.684	812,696	+0.07(+1.22%)
Dec 28, 2005	5.541	5.625	5.541	5.616	775,390	+0.06(+1.06%)
Dec 27, 2005	5.612	5.653	5.522	5.556	989,900	-0.09(-1.54%)
Dec 23, 2005	5.606	5.687	5.606	5.644	584,678	+0.03(+0.61%)
Dec 22, 2005	5.612	5.659	5.581	5.609	715,893	-0.03(-0.61%)
Dec 21, 2005	5.665	5.665	5.581	5.644	693,380	-0.03(-0.60%)
Dec 20, 2005	5.815	5.821	5.662	5.678	718,787	-0.16(-2.67%)
Dec 19, 2005	5.908	5.948	5.799	5.833	364,378	-0.06(-1.00%)
Dec 16, 2005	5.892	5.982	5.846	5.892	338,007	+0.02(+0.32%)
Dec 15, 2005	5.914	5.976	5.830	5.874	495,915	-0.01(-0.16%)
Dec 14, 2005	5.737	5.883	5.734	5.883	690,164	+0.13(+2.22%)
Dec 13, 2005	5.861	5.877	5.681	5.755	856,113	-0.13(-2.17%)
Dec 12, 2005	6.042	6.057	5.858	5.883	654,466	-0.21(-3.37%)
Dec 09, 2005	6.116	6.157	5.989	6.088	382,067	-0.04(-0.61%)
Dec 08, 2005	6.088	6.157	6.020	6.126	419,373	-0.02(-0.25%)
Dec 07, 2005	6.191	6.219	6.085	6.141	556,055	-0.06(-0.95%)
Dec 06, 2005	6.231	6.250	6.197	6.200	319,997	-0.05(-0.80%)
Dec 05, 2005	6.219	6.265	6.197	6.250	205,505	+0.03(+0.50%)
Dec 02, 2005	6.219	6.281	6.203	6.219	276,902	-0.01(-0.20%)
Dec 01, 2005	6.191	6.281	6.191	6.231	486,910	+0.03(+0.50%)
Nov 30, 2005	6.253	6.278	6.194	6.200	518,749	-0.07(-1.04%)
Nov 29, 2005	6.244	6.265	6.203	6.265	298,449	+0.02(+0.35%)
Nov 28, 2005	6.185	6.250	6.178	6.244	299,414	+0.03(+0.45%)
Nov 25, 2005	6.178	6.234	6.175	6.216	94,551	+0.05(+0.76%)
Nov 23, 2005	6.110	6.219	6.094	6.169	267,897	+0.06(+1.02%)
Nov 22, 2005	6.066	6.119	6.048	6.107	324,821	+0.04(+0.72%)
Nov 21, 2005	6.132	6.169	6.035	6.063	323,213	-0.11(-1.81%)
Nov 18, 2005	6.206	6.219	6.175	6.175	288,158	-0.02(-0.30%)
Nov 17, 2005	6.225	6.225	6.163	6.194	301,987	-0.01(-0.20%)
Nov 16, 2005	6.188	6.231	6.175	6.206	244,419	+0.02(+0.30%)
Nov 15, 2005	6.219	6.256	6.188	6.188	284,299	-0.01(-0.20%)
Nov 14, 2005	6.244	6.247	6.169	6.200	320,640	-0.02(-0.30%)
Nov 11, 2005	6.216	6.265	6.216	6.219	168,521	+0.02(+0.40%)
Nov 10, 2005	6.222	6.265	6.188	6.194	250,852	-0.04(-0.65%)
Nov 09, 2005	6.228	6.265	6.203	6.234	220,621	+0.04(+0.60%)
Nov 08, 2005	6.206	6.247	6.172	6.197	201,968	+0.02(+0.35%)
Nov 07, 2005	6.228	6.281	6.175	6.175	225,123	-0.06(-0.90%)
Nov 04, 2005	6.203	6.281	6.200	6.231	221,907	+0.03(+0.45%)
Nov 03, 2005	6.154	6.244	6.154	6.203	302,630	+0.05(+0.76%)
Nov 02, 2005	6.138	6.175	6.126	6.157	284,620	+0.02(+0.30%)
Nov 01, 2005	6.219	6.247	6.129	6.138	298,449	-0.08(-1.25%)
Oct 31, 2005	6.216	6.269	6.178	6.216	293,947	+0.03(+0.50%)
Oct 28, 2005	6.150	6.185	6.122	6.185	172,702	+0.05(+0.76%)
Oct 27, 2005	6.126	6.178	6.113	6.138	208,078	+0.02(+0.36%)
Oct 26, 2005	6.129	6.197	6.094	6.116	313,565	-0.04(-0.66%)
Oct 25, 2005	6.188	6.203	6.122	6.157	290,409	+0.00(+0.00%)
Oct 24, 2005	6.101	6.200	6.101	6.157	243,455	+0.04(+0.61%)
Oct 21, 2005	6.091	6.122	6.048	6.119	258,892	+0.06(+0.97%)
Oct 20, 2005	6.098	6.119	6.051	6.060	257,284	-0.07(-1.07%)
Oct 19, 2005	6.160	6.181	6.079	6.126	256,640	-0.04(-0.61%)
Oct 18, 2005	6.181	6.225	6.141	6.163	209,365	-0.04(-0.60%)
Oct 17, 2005	6.197	6.228	6.172	6.200	242,811	+0.02(+0.30%)
Oct 14, 2005	6.216	6.256	6.166	6.181	249,887	-0.01(-0.15%)
Oct 13, 2005	6.225	6.231	6.154	6.191	207,435	-0.02(-0.40%)
Oct 12, 2005	6.250	6.290	6.172	6.216	295,555	-0.01(-0.20%)
Oct 11, 2005	6.160	6.228	6.160	6.228	180,742	+0.06(+1.01%)
Oct 10, 2005	6.244	6.250	6.157	6.166	231,555	-0.05(-0.75%)
Oct 07, 2005	6.169	6.213	6.141	6.213	203,254	+0.04(+0.71%)
Oct 06, 2005	6.157	6.200	6.154	6.169	151,476	-0.00(-0.05%)
Oct 05, 2005	6.209	6.228	6.172	6.172	316,459	-0.03(-0.55%)
Oct 04, 2005	6.231	6.237	6.203	6.206	199,716	-0.01(-0.10%)

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.