Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.571	6.604	6.439	6.509	410,435	-0.01(-0.21%)
Nov 29, 2005	6.564	6.589	6.509	6.523	311,862	-0.02(-0.27%)
Nov 28, 2005	6.488	6.575	6.488	6.540	459,722	+0.00(+0.00%)
Nov 25, 2005	6.474	6.568	6.474	6.540	93,097	+0.05(+0.69%)
Nov 23, 2005	6.429	6.533	6.415	6.495	436,376	+0.05(+0.81%)
Nov 22, 2005	6.450	6.505	6.408	6.443	512,180	-0.02(-0.38%)
Nov 21, 2005	6.575	6.575	6.387	6.467	518,521	-0.12(-1.89%)
Nov 18, 2005	6.609	6.623	6.582	6.592	269,204	-0.02(-0.31%)
Nov 17, 2005	6.627	6.665	6.575	6.613	308,691	-0.00(-0.05%)
Nov 16, 2005	6.627	6.668	6.609	6.616	255,945	-0.01(-0.21%)
Nov 15, 2005	6.623	6.644	6.589	6.630	303,215	+0.03(+0.42%)
Nov 14, 2005	6.668	6.700	6.599	6.602	309,844	-0.07(-0.99%)
Nov 11, 2005	6.682	6.757	6.648	6.668	249,316	-0.01(-0.16%)
Nov 10, 2005	6.661	6.731	6.627	6.679	307,250	+0.03(+0.47%)
Nov 09, 2005	6.602	6.713	6.578	6.648	366,337	+0.03(+0.42%)
Nov 08, 2005	6.707	6.738	6.582	6.620	254,793	-0.06(-0.88%)
Nov 07, 2005	6.679	6.738	6.661	6.679	199,741	-0.03(-0.52%)
Nov 04, 2005	6.644	6.713	6.637	6.713	196,282	+0.05(+0.68%)
Nov 03, 2005	6.654	6.710	6.602	6.668	185,618	+0.03(+0.42%)
Nov 02, 2005	6.589	6.644	6.568	6.641	260,845	+0.06(+0.84%)
Nov 01, 2005	6.648	6.679	6.543	6.585	349,908	-0.09(-1.35%)
Oct 31, 2005	6.644	6.675	6.547	6.675	322,814	+0.07(+1.10%)
Oct 28, 2005	6.634	6.686	6.557	6.602	220,493	-0.03(-0.52%)
Oct 27, 2005	6.675	6.689	6.628	6.637	173,801	-0.02(-0.31%)
Oct 26, 2005	6.759	6.800	6.644	6.658	315,032	-0.10(-1.49%)
Oct 25, 2005	6.731	6.772	6.689	6.759	230,581	+0.01(+0.15%)
Oct 24, 2005	6.752	6.779	6.724	6.748	174,377	+0.00(+0.05%)
Oct 21, 2005	6.748	6.818	6.741	6.745	227,123	-0.03(-0.41%)
Oct 20, 2005	6.835	6.852	6.717	6.772	292,839	-0.08(-1.16%)
Oct 19, 2005	6.835	6.887	6.800	6.852	384,495	+0.03(+0.51%)
Oct 18, 2005	6.783	6.870	6.772	6.818	291,109	+0.00(+0.00%)
Oct 17, 2005	6.724	6.835	6.682	6.818	191,671	+0.13(+1.92%)
Oct 14, 2005	6.772	6.842	6.689	6.689	236,346	-0.11(-1.63%)
Oct 13, 2005	6.682	6.800	6.644	6.800	179,277	+0.15(+2.30%)
Oct 12, 2005	6.734	6.783	6.602	6.648	340,108	-0.09(-1.34%)
Oct 11, 2005	6.755	6.818	6.731	6.738	236,634	+0.00(+0.00%)
Oct 10, 2005	6.786	6.835	6.668	6.738	177,548	-0.05(-0.66%)
Oct 07, 2005	6.661	6.897	6.661	6.783	168,036	+0.10(+1.51%)
Oct 06, 2005	6.835	6.845	6.679	6.682	228,564	-0.15(-2.13%)
Oct 05, 2005	6.904	6.939	6.807	6.828	230,870	-0.08(-1.16%)
Oct 04, 2005	6.883	6.939	6.864	6.908	212,711	+0.00(+0.05%)
Oct 03, 2005	6.786	6.939	6.786	6.904	312,726	+0.12(+1.74%)
Sep 30, 2005	6.738	6.800	6.717	6.786	347,890	+0.08(+1.24%)
Sep 29, 2005	6.710	6.717	6.609	6.703	230,293	+0.01(+0.16%)
Sep 28, 2005	6.658	6.707	6.602	6.693	271,510	+0.05(+0.73%)
Sep 27, 2005	6.703	6.720	6.530	6.644	535,814	-0.08(-1.19%)
Sep 26, 2005	6.776	6.776	6.634	6.724	364,607	-0.02(-0.36%)
Sep 23, 2005	6.748	6.748	6.641	6.748	481,627	+0.04(+0.62%)
Sep 22, 2005	6.807	6.866	6.634	6.707	430,899	-0.12(-1.83%)
Sep 21, 2005	6.932	6.936	6.797	6.831	389,971	-0.12(-1.80%)
Sep 20, 2005	6.953	7.008	6.939	6.956	368,642	+0.01(+0.15%)
Sep 19, 2005	6.949	6.991	6.887	6.946	342,125	-0.01(-0.15%)
Sep 16, 2005	6.880	6.956	6.956	6.956	322,526	+0.06(+0.86%)
Sep 15, 2005	6.922	6.953	6.859	6.897	302,350	-0.01(-0.10%)
Sep 14, 2005	6.974	6.974	6.904	6.904	448,481	-0.06(-0.80%)
Sep 13, 2005	6.991	7.015	6.953	6.960	379,307	-0.05(-0.64%)
Sep 12, 2005	6.977	7.026	6.977	7.005	250,757	+0.01(+0.20%)
Sep 09, 2005	6.977	7.008	6.949	6.991	380,748	+0.00(+0.05%)
Sep 08, 2005	6.960	7.008	6.942	6.988	289,380	+0.01(+0.15%)
Sep 07, 2005	6.963	7.022	6.939	6.977	362,590	+0.03(+0.50%)
Sep 06, 2005	6.963	6.970	6.942	6.942	357,401	+0.01(+0.20%)
Sep 02, 2005	6.956	6.960	6.918	6.929	249,893	-0.01(-0.10%)
Sep 01, 2005	6.974	6.974	6.925	6.936	275,545	-0.04(-0.55%)
Aug 31, 2005	7.005	7.005	6.908	6.974	404,959	+0.03(+0.50%)
Aug 30, 2005	6.984	6.991	6.890	6.939	378,154	-0.04(-0.60%)
Aug 29, 2005	6.974	6.991	6.939	6.981	319,067	-0.01(-0.15%)
Aug 26, 2005	7.008	7.026	6.970	6.991	378,730	+0.01(+0.15%)
Aug 25, 2005	6.977	6.991	6.956	6.981	426,576	-0.02(-0.30%)
Aug 24, 2005	6.967	7.022	6.949	7.001	330,020	+0.02(+0.35%)
Aug 23, 2005	7.005	7.008	6.939	6.977	367,778	-0.01(-0.20%)
Aug 22, 2005	7.033	7.053	6.974	6.991	376,424	-0.09(-1.23%)
Aug 19, 2005	7.057	7.078	7.015	7.078	451,364	+0.06(+0.79%)
Aug 18, 2005	7.019	7.036	6.991	7.022	553,684	+0.00(+0.00%)
Aug 17, 2005	7.008	7.029	6.977	7.022	379,595	+0.00(+0.00%)
Aug 16, 2005	7.022	7.029	7.005	7.022	374,695	+0.01(+0.10%)
Aug 15, 2005	7.029	7.033	6.991	7.015	258,539	+0.00(+0.00%)
Aug 12, 2005	7.008	7.033	6.991	7.015	196,859	-0.01(-0.10%)
Aug 11, 2005	7.001	7.033	6.963	7.022	288,803	+0.01(+0.15%)
Aug 10, 2005	6.974	7.036	6.974	7.012	265,457	+0.05(+0.75%)
Aug 09, 2005	6.963	6.994	6.946	6.960	330,308	-0.02(-0.30%)
Aug 08, 2005	7.040	7.078	6.946	6.981	384,783	-0.06(-0.84%)
Aug 05, 2005	7.005	7.043	6.974	7.040	262,863	+0.04(+0.59%)
Aug 04, 2005	7.015	7.043	6.981	6.998	290,244	-0.02(-0.30%)
Aug 03, 2005	7.008	7.074	6.994	7.019	379,019	+0.01(+0.15%)
Aug 02, 2005	6.988	7.026	6.970	7.008	425,135	+0.02(+0.28%)
Aug 01, 2005	7.008	7.060	6.977	6.989	359,419	-0.04(-0.53%)
Jul 29, 2005	7.026	7.078	6.963	7.026	446,752	+0.05(+0.70%)
Jul 28, 2005	6.967	7.026	6.953	6.977	406,400	+0.03(+0.40%)
Jul 27, 2005	6.936	6.967	6.929	6.949	312,438	+0.02(+0.30%)
Jul 26, 2005	6.936	6.953	6.915	6.929	398,906	+0.01(+0.10%)
Jul 25, 2005	6.956	6.956	6.911	6.922	391,701	-0.03(-0.50%)
Jul 22, 2005	6.953	6.956	6.915	6.956	326,561	+0.02(+0.25%)
Jul 21, 2005	6.939	6.956	6.904	6.939	347,602	+0.00(+0.00%)
Jul 20, 2005	6.918	6.939	6.904	6.939	428,305	-0.02(-0.25%)
Jul 19, 2005	6.953	6.963	6.922	6.956	377,866	+0.03(+0.45%)
Jul 18, 2005	6.960	7.008	6.925	6.925	367,778	-0.03(-0.45%)
Jul 15, 2005	6.932	6.974	6.918	6.956	297,738	-0.01(-0.10%)
Jul 14, 2005	6.939	6.970	6.915	6.963	391,989	+0.03(+0.40%)
Jul 13, 2005	6.932	6.936	6.904	6.936	304,079	+0.00(+0.05%)
Jul 12, 2005	6.939	6.939	6.904	6.932	369,219	-0.01(-0.10%)
Jul 11, 2005	6.936	6.939	6.904	6.939	327,426	+0.02(+0.30%)
Jul 08, 2005	6.890	6.936	6.870	6.918	341,837	+0.03(+0.40%)
Jul 07, 2005	6.866	6.890	6.828	6.890	258,828	+0.02(+0.35%)
Jul 06, 2005	6.887	6.887	6.852	6.866	438,393	-0.01(-0.20%)
Jul 05, 2005	6.870	6.890	6.845	6.880	276,698	+0.00(+0.00%)
Jul 01, 2005	6.880	6.883	6.821	6.880	189,941	+0.01(+0.15%)
Jun 30, 2005	6.880	6.887	6.838	6.870	382,189	+0.03(+0.46%)
Jun 29, 2005	6.745	6.852	6.745	6.838	285,056	+0.10(+1.44%)
Jun 28, 2005	6.713	6.783	6.689	6.741	375,848	+0.05(+0.78%)
Jun 27, 2005	6.741	6.748	6.665	6.689	549,937	-0.05(-0.72%)
Jun 24, 2005	6.783	6.793	6.713	6.738	290,533	-0.05(-0.77%)
Jun 23, 2005	6.818	6.831	6.765	6.790	482,492	-0.04(-0.61%)
Jun 22, 2005	6.783	6.835	6.769	6.831	279,292	+0.05(+0.66%)
Jun 21, 2005	6.772	6.828	6.748	6.786	333,767	-0.06(-0.91%)
Jun 20, 2005	6.870	6.887	6.818	6.849	450,211	-0.01(-0.10%)
Jun 17, 2005	6.873	6.873	6.818	6.856	400,636	+0.00(+0.05%)
Jun 16, 2005	6.863	6.887	6.783	6.852	356,249	-0.01(-0.20%)
Jun 15, 2005	6.863	6.890	6.859	6.866	368,354	+0.00(+0.05%)
Jun 14, 2005	6.887	6.904	6.852	6.863	417,353	-0.02(-0.30%)
Jun 13, 2005	6.887	6.904	6.856	6.883	381,324	+0.01(+0.15%)
Jun 10, 2005	6.849	6.890	6.835	6.873	288,227	+0.02(+0.35%)
Jun 09, 2005	6.824	6.852	6.783	6.849	349,908	+0.02(+0.36%)
Jun 08, 2005	6.831	6.852	6.814	6.824	333,190	+0.00(+0.00%)
Jun 07, 2005	6.821	6.859	6.790	6.824	308,979	-0.02(-0.35%)
Jun 06, 2005	6.783	6.852	6.776	6.849	251,622	+0.06(+0.82%)
Jun 03, 2005	6.772	6.800	6.734	6.793	342,414	+0.01(+0.15%)
Jun 02, 2005	6.783	6.793	6.748	6.783	243,263	-0.01(-0.15%)
Jun 01, 2005	6.752	6.797	6.752	6.793	276,410	+0.03(+0.41%)
May 31, 2005	6.776	6.776	6.707	6.765	427,441	+0.02(+0.26%)
May 27, 2005	6.710	6.783	6.696	6.748	201,470	+0.04(+0.62%)
May 26, 2005	6.686	6.713	6.644	6.707	373,830	+0.03(+0.52%)
May 25, 2005	6.672	6.724	6.651	6.672	451,364	-0.03(-0.52%)
May 24, 2005	6.693	6.710	6.634	6.707	306,962	+0.01(+0.10%)
May 23, 2005	6.696	6.731	6.679	6.700	451,364	-0.03(-0.46%)
May 20, 2005	6.755	6.765	6.703	6.731	319,067	-0.02(-0.36%)
May 19, 2005	6.731	6.779	6.696	6.755	305,232	+0.00(+0.00%)
May 18, 2005	6.696	6.793	6.686	6.755	397,465	+0.05(+0.67%)
May 17, 2005	6.654	6.762	6.634	6.710	513,044	+0.06(+0.89%)
May 16, 2005	6.672	6.672	6.620	6.651	242,111	+0.01(+0.10%)
May 13, 2005	6.696	6.710	6.599	6.644	376,424	-0.05(-0.78%)
May 12, 2005	6.752	6.765	6.668	6.696	351,349	-0.06(-0.82%)
May 11, 2005	6.731	6.759	6.668	6.752	367,201	+0.05(+0.72%)
May 10, 2005	6.661	6.703	6.661	6.703	262,863	+0.05(+0.73%)
May 09, 2005	6.592	6.713	6.589	6.654	306,962	+0.06(+0.89%)
May 06, 2005	6.557	6.595	6.550	6.595	217,899	+0.06(+0.87%)
May 05, 2005	6.502	6.578	6.495	6.539	265,457	+0.02(+0.24%)
May 04, 2005	6.439	6.550	6.439	6.523	312,150	+0.08(+1.24%)
May 03, 2005	6.537	6.550	6.384	6.443	402,653	-0.09(-1.38%)
May 02, 2005	6.564	6.592	6.509	6.533	306,962	-0.04(-0.63%)
Apr 29, 2005	6.609	6.616	6.530	6.575	216,458	+0.00(+0.00%)
Apr 28, 2005	6.592	6.661	6.533	6.575	225,105	-0.05(-0.73%)
Apr 27, 2005	6.571	6.641	6.540	6.623	214,441	+0.01(+0.10%)
Apr 26, 2005	6.627	6.672	6.575	6.616	364,895	-0.01(-0.16%)
Apr 25, 2005	6.575	6.672	6.557	6.627	204,929	+0.05(+0.79%)
Apr 22, 2005	6.557	6.648	6.557	6.575	216,458	+0.03(+0.48%)
Apr 21, 2005	6.599	6.644	6.505	6.543	228,564	-0.06(-0.95%)
Apr 20, 2005	6.575	6.627	6.488	6.606	219,052	+0.00(+0.00%)
Apr 19, 2005	6.661	6.724	6.505	6.606	396,312	-0.04(-0.57%)
Apr 18, 2005	6.696	6.724	6.627	6.644	191,094	-0.03(-0.52%)
Apr 15, 2005	6.696	6.724	6.602	6.679	188,500	-0.06(-0.93%)
Apr 14, 2005	6.679	6.748	6.679	6.741	187,059	+0.07(+1.04%)
Apr 13, 2005	6.679	6.696	6.627	6.672	288,227	-0.04(-0.62%)
Apr 12, 2005	6.800	6.800	6.679	6.713	368,642	-0.07(-1.02%)
Apr 11, 2005	6.835	6.835	6.759	6.783	203,200	-0.07(-1.01%)
Apr 08, 2005	6.748	6.852	6.748	6.852	134,313	+0.08(+1.13%)
Apr 07, 2005	6.800	6.870	6.738	6.776	125,667	-0.01(-0.10%)
Apr 06, 2005	6.818	6.856	6.783	6.783	216,170	-0.05(-0.76%)
Apr 05, 2005	6.783	6.852	6.731	6.835	191,094	+0.07(+1.03%)
Apr 04, 2005	6.748	6.800	6.729	6.765	266,610	+0.05(+0.78%)
Apr 01, 2005	6.627	6.748	6.627	6.713	359,131	+0.11(+1.68%)
Mar 31, 2005	6.578	6.609	6.537	6.602	227,123	+0.02(+0.37%)
Mar 30, 2005	6.537	6.634	6.523	6.578	261,710	+0.04(+0.64%)
Mar 29, 2005	6.505	6.585	6.495	6.537	413,606	+0.04(+0.64%)
Mar 28, 2005	6.776	6.776	6.446	6.495	756,308	-0.25(-3.75%)
Mar 24, 2005	6.679	6.748	6.679	6.748	149,301	+0.07(+1.09%)
Mar 23, 2005	6.679	6.682	6.540	6.675	336,937	+0.01(+0.16%)
Mar 22, 2005	6.783	6.786	6.616	6.665	520,826	-0.12(-1.84%)
Mar 21, 2005	6.894	6.922	6.769	6.790	253,640	-0.13(-1.90%)
Mar 18, 2005	6.870	6.932	6.852	6.922	236,634	+0.05(+0.76%)
Mar 17, 2005	6.904	6.904	6.852	6.870	410,724	-0.05(-0.75%)
Mar 16, 2005	6.974	6.974	6.870	6.922	309,267	-0.03(-0.50%)
Mar 15, 2005	6.956	6.974	6.904	6.956	266,898	+0.00(+0.00%)
Mar 14, 2005	6.956	6.956	6.922	6.956	223,376	+0.00(+0.00%)
Mar 11, 2005	6.932	6.970	6.890	6.956	268,051	+0.03(+0.50%)
Mar 10, 2005	6.956	6.956	6.856	6.922	514,485	-0.09(-1.24%)
Mar 09, 2005	7.005	7.043	6.974	7.008	97,420	+0.02(+0.25%)
Mar 08, 2005	7.060	7.060	6.991	6.991	127,972	-0.05(-0.74%)
Mar 07, 2005	7.022	7.043	6.994	7.043	139,790	+0.00(+0.00%)
Mar 04, 2005	6.991	7.043	6.991	7.043	116,155	+0.05(+0.74%)
Mar 03, 2005	7.026	7.043	6.991	6.991	121,631	-0.03(-0.49%)
Mar 02, 2005	7.026	7.043	6.974	7.026	154,489	+0.00(+0.00%)
Mar 01, 2005	7.026	7.057	6.974	7.026	136,331	+0.00(+0.00%)
Feb 28, 2005	6.977	7.026	6.939	7.026	136,619	+0.05(+0.70%)
Feb 25, 2005	6.974	7.040	6.956	6.977	85,027	-0.01(-0.20%)
Feb 24, 2005	6.963	6.991	6.939	6.991	95,691	+0.05(+0.70%)
Feb 23, 2005	6.988	7.001	6.942	6.942	222,223	-0.10(-1.38%)
Feb 22, 2005	7.112	7.112	6.974	7.040	159,966	-0.04(-0.54%)
Feb 18, 2005	7.085	7.095	7.040	7.078	83,009	-0.03(-0.44%)
Feb 17, 2005	7.130	7.147	7.008	7.109	173,512	-0.02(-0.29%)
Feb 16, 2005	7.064	7.130	7.064	7.130	81,568	+0.05(+0.69%)
Feb 15, 2005	7.164	7.199	7.043	7.081	227,699	-0.05(-0.68%)
Feb 14, 2005	7.095	7.192	7.050	7.130	108,373	+0.02(+0.24%)
Feb 11, 2005	7.078	7.147	7.078	7.112	94,826	+0.00(+0.00%)
Feb 10, 2005	7.102	7.147	7.008	7.112	186,483	+0.03(+0.39%)
Feb 09, 2005	7.078	7.158	7.015	7.085	166,595	+0.04(+0.59%)
Feb 08, 2005	7.074	7.112	7.026	7.043	192,535	+0.00(+0.05%)
Feb 07, 2005	7.008	7.064	6.967	7.040	162,848	-0.00(-0.05%)
Feb 04, 2005	7.095	7.112	7.026	7.043	209,253	-0.03(-0.49%)
Feb 03, 2005	7.047	7.078	7.033	7.078	104,626	+0.03(+0.44%)
Feb 02, 2005	7.095	7.099	7.008	7.047	129,702	-0.03(-0.39%)
Feb 01, 2005	7.026	7.074	6.974	7.074	190,230	+0.03(+0.44%)
Jan 31, 2005	6.963	7.043	6.946	7.043	177,548	+0.09(+1.25%)
Jan 28, 2005	6.942	6.974	6.939	6.956	158,525	+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.