Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.222	6.285	6.211	6.230	1,029,323	+0.00(+0.06%)
Dec 29, 2005	6.222	6.244	6.215	6.226	929,126	+0.00(+0.00%)
Dec 28, 2005	6.215	6.252	6.211	6.226	552,438	+0.01(+0.18%)
Dec 27, 2005	6.189	6.241	6.174	6.215	957,560	+0.04(+0.72%)
Dec 23, 2005	6.159	6.207	6.148	6.171	376,416	+0.00(+0.00%)
Dec 22, 2005	6.200	6.200	6.152	6.171	607,141	-0.02(-0.30%)
Dec 21, 2005	6.200	6.244	6.178	6.189	539,169	-0.07(-1.12%)
Dec 20, 2005	6.237	6.307	6.230	6.259	610,661	-0.02(-0.29%)
Dec 19, 2005	6.248	6.278	6.222	6.278	509,110	+0.04(+0.65%)
Dec 16, 2005	6.200	6.259	6.196	6.237	366,397	+0.03(+0.54%)
Dec 15, 2005	6.204	6.230	6.185	6.204	722,774	-0.01(-0.12%)
Dec 14, 2005	6.222	6.248	6.207	6.211	607,953	-0.03(-0.41%)
Dec 13, 2005	6.278	6.292	6.237	6.237	593,330	-0.03(-0.47%)
Dec 12, 2005	6.278	6.344	6.233	6.267	796,162	-0.04(-0.70%)
Dec 09, 2005	6.303	6.326	6.267	6.311	699,214	+0.02(+0.35%)
Dec 08, 2005	6.270	6.300	6.252	6.289	822,429	+0.03(+0.47%)
Dec 07, 2005	6.255	6.311	6.230	6.259	1,180,702	+0.00(+0.00%)
Dec 06, 2005	6.285	6.322	6.252	6.259	479,322	-0.03(-0.53%)
Dec 05, 2005	6.311	6.374	6.278	6.292	936,709	-0.01(-0.23%)
Dec 02, 2005	6.303	6.311	6.281	6.307	446,284	-0.01(-0.12%)
Dec 01, 2005	6.289	6.337	6.289	6.315	467,677	+0.00(+0.06%)
Nov 30, 2005	6.311	6.366	6.292	6.311	414,329	-0.06(-0.87%)
Nov 29, 2005	6.414	6.422	6.318	6.366	430,848	-0.08(-1.20%)
Nov 28, 2005	6.296	6.444	6.285	6.444	591,434	+0.14(+2.23%)
Nov 25, 2005	6.296	6.348	6.296	6.303	124,840	+0.01(+0.12%)
Nov 23, 2005	6.281	6.348	6.278	6.296	564,083	+0.05(+0.83%)
Nov 22, 2005	6.322	6.359	6.207	6.244	654,802	-0.06(-1.00%)
Nov 21, 2005	6.340	6.340	6.263	6.307	463,344	-0.06(-0.99%)
Nov 18, 2005	6.363	6.392	6.340	6.370	323,880	-0.02(-0.29%)
Nov 17, 2005	6.351	6.411	6.296	6.388	424,890	+0.00(+0.00%)
Nov 16, 2005	6.407	6.481	6.388	6.388	262,408	-0.06(-0.92%)
Nov 15, 2005	6.381	6.481	6.351	6.447	272,428	+0.03(+0.52%)
Nov 14, 2005	6.455	6.503	6.411	6.414	231,266	-0.08(-1.19%)
Nov 11, 2005	6.451	6.492	6.436	6.492	174,939	+0.03(+0.51%)
Nov 10, 2005	6.462	6.473	6.436	6.459	225,037	+0.02(+0.29%)
Nov 09, 2005	6.433	6.462	6.388	6.440	399,705	-0.02(-0.29%)
Nov 08, 2005	6.499	6.507	6.429	6.459	276,761	-0.02(-0.34%)
Nov 07, 2005	6.495	6.495	6.411	6.481	289,488	-0.01(-0.11%)
Nov 04, 2005	6.536	6.555	6.466	6.488	238,577	-0.04(-0.68%)
Nov 03, 2005	6.555	6.555	6.499	6.532	209,601	+0.00(+0.00%)
Nov 02, 2005	6.473	6.547	6.451	6.532	198,498	+0.06(+0.86%)
Nov 01, 2005	6.425	6.499	6.425	6.477	310,069	+0.02(+0.29%)
Oct 31, 2005	6.488	6.488	6.403	6.459	278,385	+0.04(+0.69%)
Oct 28, 2005	6.425	6.455	6.381	6.414	269,449	+0.02(+0.29%)
Oct 27, 2005	6.425	6.433	6.392	6.396	181,167	-0.03(-0.40%)
Oct 26, 2005	6.403	6.425	6.392	6.422	284,072	+0.01(+0.23%)
Oct 25, 2005	6.403	6.422	6.377	6.407	529,149	+0.00(+0.00%)
Oct 24, 2005	6.459	6.462	6.392	6.407	302,216	-0.05(-0.74%)
Oct 21, 2005	6.392	6.459	6.351	6.455	313,319	+0.08(+1.22%)
Oct 20, 2005	6.292	6.422	6.281	6.377	505,319	+0.08(+1.23%)
Oct 19, 2005	6.359	6.374	6.241	6.300	443,575	-0.05(-0.76%)
Oct 18, 2005	6.392	6.433	6.348	6.348	221,246	-0.02(-0.35%)
Oct 17, 2005	6.418	6.437	6.337	6.370	258,075	-0.01(-0.17%)
Oct 14, 2005	6.407	6.470	6.381	6.381	147,317	-0.04(-0.70%)
Oct 13, 2005	6.551	6.551	6.414	6.425	183,604	-0.10(-1.47%)
Oct 12, 2005	6.492	6.543	6.433	6.521	255,909	-0.00(-0.06%)
Oct 11, 2005	6.547	6.577	6.466	6.525	216,371	-0.03(-0.51%)
Oct 10, 2005	6.555	6.573	6.503	6.558	236,411	+0.00(+0.06%)
Oct 07, 2005	6.433	6.555	6.429	6.555	246,972	+0.08(+1.25%)
Oct 06, 2005	6.492	6.532	6.429	6.473	254,555	-0.01(-0.17%)
Oct 05, 2005	6.529	6.551	6.481	6.484	296,258	-0.04(-0.57%)
Oct 04, 2005	6.555	6.577	6.521	6.521	290,572	-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.