Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.100	6.169	6.041	6.155	1,088,720	+0.10(+1.59%)
Dec 29, 2005	5.965	6.098	5.962	6.059	947,407	+0.07(+1.15%)
Dec 28, 2005	5.983	5.990	5.914	5.990	1,226,261	+0.03(+0.52%)
Dec 27, 2005	5.962	5.996	5.879	5.959	1,111,644	-0.05(-0.80%)
Dec 23, 2005	5.965	6.007	5.931	6.007	812,768	+0.03(+0.58%)
Dec 22, 2005	6.031	6.038	5.945	5.972	871,962	-0.06(-0.97%)
Dec 21, 2005	6.045	6.059	5.948	6.031	966,848	-0.01(-0.23%)
Dec 20, 2005	6.121	6.141	5.962	6.045	774,755	-0.08(-1.24%)
Dec 19, 2005	6.169	6.234	6.083	6.121	585,854	-0.04(-0.67%)
Dec 16, 2005	6.131	6.179	6.076	6.162	824,084	+0.08(+1.30%)
Dec 15, 2005	6.069	6.127	6.048	6.083	1,006,312	+0.01(+0.23%)
Dec 14, 2005	6.069	6.127	5.983	6.069	1,085,238	-0.02(-0.28%)
Dec 13, 2005	6.014	6.096	5.959	6.086	908,814	+0.03(+0.46%)
Dec 12, 2005	6.134	6.162	6.038	6.059	728,038	-0.11(-1.79%)
Dec 09, 2005	6.183	6.227	6.117	6.169	587,305	-0.03(-0.44%)
Dec 08, 2005	6.289	6.289	6.131	6.196	702,793	-0.07(-1.15%)
Dec 07, 2005	6.379	6.410	6.245	6.269	481,103	-0.12(-1.83%)
Dec 06, 2005	6.431	6.444	6.365	6.386	465,433	-0.05(-0.75%)
Dec 05, 2005	6.444	6.451	6.389	6.434	270,439	-0.01(-0.21%)
Dec 02, 2005	6.489	6.493	6.410	6.448	233,007	-0.01(-0.11%)
Dec 01, 2005	6.496	6.565	6.420	6.455	550,453	-0.01(-0.16%)
Nov 30, 2005	6.527	6.560	6.396	6.465	413,203	-0.01(-0.21%)
Nov 29, 2005	6.520	6.544	6.465	6.479	313,964	-0.02(-0.27%)
Nov 28, 2005	6.444	6.531	6.444	6.496	462,822	+0.00(+0.00%)
Nov 25, 2005	6.431	6.524	6.431	6.496	93,725	+0.04(+0.69%)
Nov 23, 2005	6.386	6.489	6.372	6.451	439,318	+0.05(+0.81%)
Nov 22, 2005	6.407	6.462	6.365	6.400	515,633	-0.02(-0.38%)
Nov 21, 2005	6.531	6.531	6.345	6.424	522,017	-0.12(-1.89%)
Nov 18, 2005	6.565	6.579	6.538	6.548	271,019	-0.02(-0.31%)
Nov 17, 2005	6.582	6.620	6.531	6.569	310,772	-0.00(-0.05%)
Nov 16, 2005	6.582	6.624	6.565	6.572	257,671	-0.01(-0.21%)
Nov 15, 2005	6.579	6.600	6.544	6.586	305,259	+0.03(+0.42%)
Nov 14, 2005	6.624	6.655	6.555	6.558	311,933	-0.07(-0.99%)
Nov 11, 2005	6.637	6.711	6.603	6.624	250,997	-0.01(-0.16%)
Nov 10, 2005	6.617	6.686	6.582	6.634	309,321	+0.03(+0.47%)
Nov 09, 2005	6.558	6.668	6.534	6.603	368,806	+0.03(+0.42%)
Nov 08, 2005	6.662	6.693	6.538	6.575	256,510	-0.06(-0.88%)
Nov 07, 2005	6.634	6.693	6.617	6.634	201,088	-0.03(-0.52%)
Nov 04, 2005	6.600	6.668	6.593	6.668	197,606	+0.04(+0.68%)
Nov 03, 2005	6.610	6.665	6.558	6.624	186,869	+0.03(+0.42%)
Nov 02, 2005	6.544	6.600	6.524	6.596	262,604	+0.06(+0.84%)
Nov 01, 2005	6.603	6.634	6.500	6.541	352,267	-0.09(-1.35%)
Oct 31, 2005	6.600	6.631	6.503	6.631	324,991	+0.07(+1.10%)
Oct 28, 2005	6.589	6.641	6.513	6.558	221,980	-0.03(-0.52%)
Oct 27, 2005	6.631	6.644	6.583	6.593	174,972	-0.02(-0.31%)
Oct 26, 2005	6.713	6.755	6.600	6.613	317,156	-0.10(-1.49%)
Oct 25, 2005	6.686	6.727	6.644	6.713	232,136	+0.01(+0.15%)
Oct 24, 2005	6.706	6.734	6.679	6.703	175,553	+0.00(+0.05%)
Oct 21, 2005	6.703	6.772	6.696	6.699	228,654	-0.03(-0.41%)
Oct 20, 2005	6.789	6.806	6.672	6.727	294,813	-0.08(-1.16%)
Oct 19, 2005	6.789	6.841	6.755	6.806	387,087	+0.03(+0.51%)
Oct 18, 2005	6.737	6.824	6.727	6.772	293,072	+0.00(+0.00%)
Oct 17, 2005	6.679	6.789	6.637	6.772	192,963	+0.13(+1.92%)
Oct 14, 2005	6.727	6.796	6.644	6.644	237,939	-0.11(-1.63%)
Oct 13, 2005	6.637	6.755	6.600	6.755	180,486	+0.15(+2.30%)
Oct 12, 2005	6.689	6.737	6.558	6.603	342,401	-0.09(-1.34%)
Oct 11, 2005	6.710	6.772	6.686	6.693	238,230	+0.00(+0.00%)
Oct 10, 2005	6.741	6.789	6.624	6.693	178,745	-0.04(-0.66%)
Oct 07, 2005	6.617	6.851	6.617	6.737	169,169	+0.10(+1.51%)
Oct 06, 2005	6.789	6.799	6.634	6.637	230,105	-0.14(-2.13%)
Oct 05, 2005	6.858	6.892	6.762	6.782	232,426	-0.08(-1.16%)
Oct 04, 2005	6.837	6.892	6.818	6.861	214,145	+0.00(+0.05%)
Oct 03, 2005	6.741	6.892	6.741	6.858	314,835	+0.12(+1.74%)
Sep 30, 2005	6.693	6.755	6.672	6.741	350,236	+0.08(+1.24%)
Sep 29, 2005	6.665	6.672	6.565	6.658	231,846	+0.01(+0.16%)
Sep 28, 2005	6.613	6.662	6.558	6.648	273,340	+0.05(+0.73%)
Sep 27, 2005	6.658	6.675	6.486	6.600	539,427	-0.08(-1.19%)
Sep 26, 2005	6.731	6.731	6.589	6.679	367,065	-0.02(-0.36%)
Sep 23, 2005	6.703	6.703	6.596	6.703	484,875	+0.04(+0.62%)
Sep 22, 2005	6.762	6.820	6.589	6.662	433,805	-0.12(-1.83%)
Sep 21, 2005	6.886	6.889	6.751	6.786	392,600	-0.12(-1.80%)
Sep 20, 2005	6.906	6.961	6.892	6.910	371,128	+0.01(+0.15%)
Sep 19, 2005	6.903	6.944	6.841	6.899	344,432	-0.01(-0.15%)
Sep 16, 2005	6.834	6.910	6.910	6.910	324,701	+0.06(+0.86%)
Sep 15, 2005	6.875	6.906	6.813	6.851	304,389	-0.01(-0.10%)
Sep 14, 2005	6.927	6.927	6.858	6.858	451,505	-0.06(-0.80%)
Sep 13, 2005	6.944	6.968	6.906	6.913	381,864	-0.04(-0.64%)
Sep 12, 2005	6.930	6.979	6.930	6.958	252,448	+0.01(+0.20%)
Sep 09, 2005	6.930	6.961	6.903	6.944	383,315	+0.00(+0.05%)
Sep 08, 2005	6.913	6.961	6.896	6.941	291,331	+0.01(+0.15%)
Sep 07, 2005	6.917	6.975	6.892	6.930	365,034	+0.03(+0.50%)
Sep 06, 2005	6.917	6.924	6.896	6.896	359,811	+0.01(+0.20%)
Sep 02, 2005	6.910	6.913	6.872	6.882	251,578	-0.01(-0.10%)
Sep 01, 2005	6.927	6.927	6.879	6.889	277,403	-0.04(-0.55%)
Aug 31, 2005	6.958	6.958	6.861	6.927	407,689	+0.03(+0.50%)
Aug 30, 2005	6.937	6.944	6.844	6.892	380,703	-0.04(-0.60%)
Aug 29, 2005	6.927	6.944	6.892	6.934	321,218	-0.01(-0.15%)
Aug 26, 2005	6.961	6.979	6.924	6.944	381,284	+0.01(+0.15%)
Aug 25, 2005	6.930	6.944	6.910	6.934	429,452	-0.02(-0.30%)
Aug 24, 2005	6.920	6.975	6.903	6.955	332,245	+0.02(+0.35%)
Aug 23, 2005	6.958	6.961	6.892	6.930	370,257	-0.01(-0.20%)
Aug 22, 2005	6.986	7.006	6.927	6.944	378,962	-0.09(-1.23%)
Aug 19, 2005	7.010	7.030	6.968	7.030	454,407	+0.06(+0.79%)
Aug 18, 2005	6.972	6.989	6.944	6.975	557,417	+0.00(+0.00%)
Aug 17, 2005	6.961	6.982	6.930	6.975	382,154	+0.00(+0.00%)
Aug 16, 2005	6.975	6.982	6.958	6.975	377,221	+0.01(+0.10%)
Aug 15, 2005	6.982	6.986	6.944	6.968	260,283	+0.00(+0.00%)
Aug 12, 2005	6.961	6.986	6.944	6.968	198,186	-0.01(-0.10%)
Aug 11, 2005	6.955	6.986	6.917	6.975	290,751	+0.01(+0.15%)
Aug 10, 2005	6.927	6.989	6.927	6.965	267,247	+0.05(+0.75%)
Aug 09, 2005	6.917	6.948	6.899	6.913	332,535	-0.02(-0.30%)
Aug 08, 2005	6.992	7.030	6.899	6.934	387,377	-0.06(-0.84%)
Aug 05, 2005	6.958	6.996	6.927	6.992	264,635	+0.04(+0.60%)
Aug 04, 2005	6.968	6.996	6.934	6.951	292,201	-0.02(-0.30%)
Aug 03, 2005	6.961	7.027	6.948	6.972	381,574	+0.01(+0.15%)
Aug 02, 2005	6.941	6.979	6.924	6.961	428,001	+0.02(+0.28%)
Aug 01, 2005	6.961	7.013	6.930	6.942	361,842	-0.04(-0.53%)
Jul 29, 2005	6.979	7.030	6.917	6.979	449,764	+0.05(+0.70%)
Jul 28, 2005	6.920	6.979	6.906	6.930	409,140	+0.03(+0.40%)
Jul 27, 2005	6.889	6.920	6.882	6.903	314,545	+0.02(+0.30%)
Jul 26, 2005	6.889	6.906	6.868	6.882	401,596	+0.01(+0.10%)
Jul 25, 2005	6.910	6.910	6.865	6.875	394,342	-0.03(-0.50%)
Jul 22, 2005	6.906	6.910	6.868	6.910	328,763	+0.02(+0.25%)
Jul 21, 2005	6.892	6.910	6.858	6.892	349,945	+0.00(+0.00%)
Jul 20, 2005	6.872	6.892	6.858	6.892	431,193	-0.02(-0.25%)
Jul 19, 2005	6.906	6.917	6.875	6.910	380,413	+0.03(+0.45%)
Jul 18, 2005	6.913	6.961	6.879	6.879	370,257	-0.03(-0.45%)
Jul 15, 2005	6.886	6.927	6.872	6.910	299,746	-0.01(-0.10%)
Jul 14, 2005	6.892	6.924	6.868	6.917	394,632	+0.03(+0.40%)
Jul 13, 2005	6.886	6.889	6.858	6.889	306,130	+0.00(+0.05%)
Jul 12, 2005	6.892	6.892	6.858	6.886	371,708	-0.01(-0.10%)
Jul 11, 2005	6.889	6.892	6.858	6.892	329,633	+0.02(+0.30%)
Jul 08, 2005	6.844	6.889	6.824	6.872	344,142	+0.03(+0.40%)
Jul 07, 2005	6.820	6.844	6.782	6.844	260,573	+0.02(+0.35%)
Jul 06, 2005	6.841	6.841	6.806	6.820	441,349	-0.01(-0.20%)
Jul 05, 2005	6.824	6.844	6.799	6.834	278,563	+0.00(+0.00%)
Jul 01, 2005	6.834	6.837	6.775	6.834	191,222	+0.01(+0.15%)
Jun 30, 2005	6.834	6.841	6.793	6.824	384,766	+0.03(+0.46%)
Jun 29, 2005	6.699	6.806	6.699	6.793	286,978	+0.10(+1.44%)
Jun 28, 2005	6.668	6.737	6.644	6.696	378,382	+0.05(+0.78%)
Jun 27, 2005	6.696	6.703	6.620	6.644	553,645	-0.05(-0.72%)
Jun 24, 2005	6.737	6.748	6.668	6.693	292,492	-0.05(-0.77%)
Jun 23, 2005	6.772	6.786	6.720	6.744	485,745	-0.04(-0.61%)
Jun 22, 2005	6.737	6.789	6.724	6.786	281,175	+0.04(+0.66%)
Jun 21, 2005	6.727	6.782	6.703	6.741	336,017	-0.06(-0.91%)
Jun 20, 2005	6.824	6.841	6.772	6.803	453,246	-0.01(-0.10%)
Jun 17, 2005	6.827	6.827	6.772	6.810	403,337	+0.00(+0.05%)
Jun 16, 2005	6.817	6.841	6.737	6.806	358,651	-0.01(-0.20%)
Jun 15, 2005	6.817	6.844	6.813	6.820	370,838	+0.00(+0.05%)
Jun 14, 2005	6.841	6.858	6.806	6.817	420,167	-0.02(-0.30%)
Jun 13, 2005	6.841	6.858	6.810	6.837	383,895	+0.01(+0.15%)
Jun 10, 2005	6.803	6.844	6.789	6.827	290,170	+0.02(+0.35%)
Jun 09, 2005	6.779	6.806	6.737	6.803	352,267	+0.02(+0.36%)
Jun 08, 2005	6.786	6.806	6.768	6.779	335,437	+0.00(+0.00%)
Jun 07, 2005	6.775	6.813	6.744	6.779	311,063	-0.02(-0.35%)
Jun 06, 2005	6.737	6.806	6.731	6.803	253,319	+0.06(+0.82%)
Jun 03, 2005	6.727	6.755	6.689	6.748	344,722	+0.01(+0.15%)
Jun 02, 2005	6.737	6.748	6.703	6.737	244,904	-0.01(-0.15%)
Jun 01, 2005	6.706	6.751	6.706	6.748	278,273	+0.03(+0.41%)
May 31, 2005	6.731	6.731	6.662	6.720	430,323	+0.02(+0.26%)
May 27, 2005	6.665	6.737	6.651	6.703	202,829	+0.04(+0.62%)
May 26, 2005	6.641	6.668	6.600	6.662	376,351	+0.03(+0.52%)
May 25, 2005	6.627	6.679	6.606	6.627	454,407	-0.03(-0.52%)
May 24, 2005	6.648	6.665	6.589	6.662	309,031	+0.01(+0.10%)
May 23, 2005	6.651	6.686	6.634	6.655	454,407	-0.03(-0.46%)
May 20, 2005	6.710	6.720	6.658	6.686	321,218	-0.02(-0.36%)
May 19, 2005	6.686	6.734	6.651	6.710	307,290	+0.00(+0.00%)
May 18, 2005	6.651	6.748	6.641	6.710	400,145	+0.04(+0.67%)
May 17, 2005	6.610	6.717	6.589	6.665	516,503	+0.06(+0.89%)
May 16, 2005	6.627	6.627	6.575	6.606	243,743	+0.01(+0.10%)
May 13, 2005	6.651	6.665	6.555	6.600	378,962	-0.05(-0.78%)
May 12, 2005	6.706	6.720	6.624	6.651	353,718	-0.06(-0.82%)
May 11, 2005	6.686	6.713	6.624	6.706	369,677	+0.05(+0.72%)
May 10, 2005	6.617	6.658	6.617	6.658	264,635	+0.05(+0.73%)
May 09, 2005	6.548	6.668	6.544	6.610	309,031	+0.06(+0.89%)
May 06, 2005	6.513	6.551	6.507	6.551	219,369	+0.06(+0.87%)
May 05, 2005	6.458	6.534	6.451	6.495	267,247	+0.02(+0.24%)
May 04, 2005	6.396	6.507	6.396	6.479	314,254	+0.08(+1.24%)
May 03, 2005	6.493	6.507	6.341	6.400	405,368	-0.09(-1.38%)
May 02, 2005	6.520	6.548	6.465	6.489	309,031	-0.04(-0.63%)
Apr 29, 2005	6.565	6.572	6.486	6.531	217,918	+0.00(+0.00%)
Apr 28, 2005	6.548	6.617	6.489	6.531	226,623	-0.05(-0.73%)
Apr 27, 2005	6.527	6.596	6.496	6.579	215,887	+0.01(+0.10%)
Apr 26, 2005	6.582	6.627	6.531	6.572	367,356	-0.01(-0.16%)
Apr 25, 2005	6.531	6.627	6.513	6.582	206,311	+0.05(+0.79%)
Apr 22, 2005	6.513	6.603	6.513	6.531	217,918	+0.03(+0.48%)
Apr 21, 2005	6.555	6.600	6.462	6.500	230,105	-0.06(-0.95%)
Apr 20, 2005	6.531	6.582	6.444	6.562	220,529	+0.00(+0.00%)
Apr 19, 2005	6.617	6.679	6.462	6.562	398,984	-0.04(-0.57%)
Apr 18, 2005	6.651	6.679	6.582	6.600	192,383	-0.03(-0.52%)
Apr 15, 2005	6.651	6.679	6.558	6.634	189,771	-0.06(-0.93%)
Apr 14, 2005	6.634	6.703	6.634	6.696	188,320	+0.07(+1.04%)
Apr 13, 2005	6.634	6.651	6.582	6.627	290,170	-0.04(-0.62%)
Apr 12, 2005	6.755	6.755	6.634	6.668	371,128	-0.07(-1.02%)
Apr 11, 2005	6.789	6.789	6.713	6.737	204,570	-0.07(-1.01%)
Apr 08, 2005	6.703	6.806	6.703	6.806	135,219	+0.08(+1.13%)
Apr 07, 2005	6.755	6.824	6.693	6.731	126,514	-0.01(-0.10%)
Apr 06, 2005	6.772	6.810	6.737	6.737	217,628	-0.05(-0.76%)
Apr 05, 2005	6.737	6.806	6.686	6.789	192,383	+0.07(+1.03%)
Apr 04, 2005	6.703	6.755	6.684	6.720	268,407	+0.05(+0.78%)
Apr 01, 2005	6.582	6.703	6.582	6.668	361,552	+0.11(+1.68%)
Mar 31, 2005	6.534	6.565	6.493	6.558	228,654	+0.02(+0.37%)
Mar 30, 2005	6.493	6.589	6.479	6.534	263,475	+0.04(+0.64%)
Mar 29, 2005	6.462	6.541	6.451	6.493	416,394	+0.04(+0.64%)
Mar 28, 2005	6.731	6.731	6.403	6.451	761,407	-0.25(-3.75%)
Mar 24, 2005	6.634	6.703	6.634	6.703	150,308	+0.07(+1.09%)
Mar 23, 2005	6.634	6.637	6.496	6.631	339,209	+0.01(+0.16%)
Mar 22, 2005	6.737	6.741	6.572	6.620	524,338	-0.12(-1.84%)
Mar 21, 2005	6.848	6.875	6.724	6.744	255,350	-0.13(-1.90%)
Mar 18, 2005	6.824	6.886	6.806	6.875	238,230	+0.05(+0.76%)
Mar 17, 2005	6.858	6.858	6.806	6.824	413,493	-0.05(-0.75%)
Mar 16, 2005	6.927	6.927	6.824	6.875	311,353	-0.03(-0.50%)
Mar 15, 2005	6.910	6.927	6.858	6.910	268,698	+0.00(+0.00%)
Mar 14, 2005	6.910	6.910	6.875	6.910	224,882	+0.00(+0.00%)
Mar 11, 2005	6.886	6.924	6.844	6.910	269,858	+0.03(+0.50%)
Mar 10, 2005	6.910	6.910	6.810	6.875	517,954	-0.09(-1.24%)
Mar 09, 2005	6.958	6.996	6.927	6.961	98,077	+0.02(+0.25%)
Mar 08, 2005	7.013	7.013	6.944	6.944	128,835	-0.05(-0.74%)
Mar 07, 2005	6.975	6.996	6.948	6.996	140,732	+0.00(+0.00%)
Mar 04, 2005	6.944	6.996	6.944	6.996	116,938	+0.05(+0.74%)
Mar 03, 2005	6.979	6.996	6.944	6.944	122,452	-0.03(-0.49%)
Mar 02, 2005	6.979	6.996	6.927	6.979	155,531	+0.00(+0.00%)
Mar 01, 2005	6.979	7.010	6.927	6.979	137,250	+0.00(+0.00%)
Feb 28, 2005	6.930	6.979	6.892	6.979	137,540	+0.05(+0.70%)
Feb 25, 2005	6.927	6.992	6.910	6.930	85,600	-0.01(-0.20%)
Feb 24, 2005	6.917	6.944	6.892	6.944	96,336	+0.05(+0.70%)
Feb 23, 2005	6.941	6.955	6.896	6.896	223,721	-0.10(-1.38%)
Feb 22, 2005	7.065	7.065	6.927	6.992	161,044	-0.04(-0.54%)
Feb 18, 2005	7.037	7.048	6.992	7.030	83,569	-0.03(-0.44%)
Feb 17, 2005	7.082	7.099	6.961	7.061	174,682	-0.02(-0.29%)
Feb 16, 2005	7.017	7.082	7.017	7.082	82,118	+0.05(+0.69%)
Feb 15, 2005	7.117	7.151	6.996	7.034	229,234	-0.05(-0.68%)
Feb 14, 2005	7.048	7.144	7.003	7.082	109,104	+0.02(+0.24%)
Feb 11, 2005	7.030	7.099	7.030	7.065	95,466	+0.00(+0.00%)
Feb 10, 2005	7.054	7.099	6.961	7.065	187,740	+0.03(+0.39%)
Feb 09, 2005	7.030	7.110	6.968	7.037	167,718	+0.04(+0.59%)
Feb 08, 2005	7.027	7.065	6.979	6.996	193,834	+0.00(+0.05%)
Feb 07, 2005	6.961	7.017	6.920	6.992	163,946	-0.00(-0.05%)
Feb 04, 2005	7.048	7.065	6.979	6.996	210,663	-0.03(-0.49%)
Feb 03, 2005	6.999	7.030	6.986	7.030	105,331	+0.03(+0.44%)
Feb 02, 2005	7.048	7.051	6.961	6.999	130,576	-0.03(-0.39%)
Feb 01, 2005	6.979	7.027	6.927	7.027	191,512	+0.03(+0.44%)
Jan 31, 2005	6.917	6.996	6.899	6.996	178,745	+0.09(+1.25%)
Jan 28, 2005	6.896	6.927	6.892	6.910	159,593	+0.01(+0.15%)

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.