Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.689	6.689	6.579	6.637	346,328	-0.03(-0.44%)
Dec 29, 2005	6.621	6.786	6.611	6.666	668,805	+0.03(+0.44%)
Dec 28, 2005	6.727	6.727	6.611	6.637	416,957	-0.03(-0.48%)
Dec 27, 2005	6.708	6.744	6.640	6.669	443,908	-0.03(-0.43%)
Dec 23, 2005	6.695	6.708	6.634	6.698	423,462	+0.05(+0.78%)
Dec 22, 2005	6.760	6.760	6.634	6.647	573,394	-0.07(-1.10%)
Dec 21, 2005	6.760	6.760	6.718	6.721	491,923	-0.02(-0.24%)
Dec 20, 2005	6.769	6.769	6.698	6.737	414,479	-0.01(-0.19%)
Dec 19, 2005	6.769	6.798	6.715	6.750	513,297	-0.07(-1.09%)
Dec 16, 2005	6.776	6.824	6.748	6.824	532,194	+0.06(+0.86%)
Dec 15, 2005	6.747	6.776	6.718	6.766	478,602	+0.02(+0.33%)
Dec 14, 2005	6.653	6.747	6.653	6.744	583,307	+0.08(+1.21%)
Dec 13, 2005	6.611	6.666	6.553	6.663	570,296	-0.03(-0.39%)
Dec 12, 2005	6.727	6.727	6.656	6.689	382,572	-0.01(-0.10%)
Dec 09, 2005	6.592	6.727	6.589	6.695	425,941	+0.10(+1.47%)
Dec 08, 2005	6.702	6.737	6.598	6.598	490,684	-0.11(-1.68%)
Dec 07, 2005	6.663	6.744	6.637	6.711	572,464	+0.03(+0.48%)
Dec 06, 2005	6.666	6.740	6.634	6.679	569,057	+0.00(+0.00%)
Dec 05, 2005	6.611	6.698	6.589	6.679	517,015	+0.08(+1.17%)
Dec 02, 2005	6.566	6.618	6.547	6.602	290,879	+0.05(+0.69%)
Dec 01, 2005	6.618	6.695	6.508	6.556	760,498	+0.09(+1.40%)
Nov 30, 2005	6.472	6.505	6.437	6.466	500,906	-0.01(-0.10%)
Nov 29, 2005	6.456	6.498	6.456	6.472	723,945	+0.01(+0.20%)
Nov 28, 2005	6.450	6.472	6.411	6.460	506,792	-0.03(-0.40%)
Nov 25, 2005	6.460	6.485	6.456	6.485	123,290	+0.04(+0.60%)
Nov 23, 2005	6.443	6.482	6.424	6.447	444,837	+0.01(+0.20%)
Nov 22, 2005	6.466	6.505	6.405	6.434	554,188	-0.08(-1.19%)
Nov 21, 2005	6.560	6.560	6.453	6.511	706,287	-0.07(-1.13%)
Nov 18, 2005	6.560	6.595	6.531	6.585	425,941	+0.02(+0.30%)
Nov 17, 2005	6.547	6.582	6.543	6.566	512,058	+0.02(+0.30%)
Nov 16, 2005	6.524	6.592	6.511	6.547	588,882	+0.01(+0.10%)
Nov 15, 2005	6.492	6.592	6.482	6.540	462,804	+0.03(+0.50%)
Nov 14, 2005	6.521	6.560	6.472	6.508	381,333	-0.03(-0.40%)
Nov 11, 2005	6.553	6.572	6.472	6.534	369,871	+0.08(+1.30%)
Nov 10, 2005	6.489	6.489	6.408	6.450	417,267	-0.07(-1.04%)
Nov 09, 2005	6.624	6.631	6.495	6.518	548,302	-0.11(-1.61%)
Nov 08, 2005	6.637	6.666	6.569	6.624	482,939	-0.03(-0.39%)
Nov 07, 2005	6.637	6.666	6.595	6.650	507,102	+0.04(+0.57%)
Nov 04, 2005	6.637	6.640	6.585	6.613	429,038	+0.01(+0.22%)
Nov 03, 2005	6.582	6.647	6.576	6.598	519,803	+0.02(+0.29%)
Nov 02, 2005	6.543	6.585	6.540	6.579	677,168	+0.05(+0.79%)
Nov 01, 2005	6.443	6.550	6.414	6.527	620,170	+0.08(+1.30%)
Oct 31, 2005	6.498	6.521	6.405	6.443	469,309	+0.00(+0.05%)
Oct 28, 2005	6.398	6.447	6.398	6.440	364,295	+0.04(+0.66%)
Oct 27, 2005	6.440	6.447	6.395	6.398	355,312	-0.01(-0.15%)
Oct 26, 2005	6.424	6.447	6.327	6.408	581,138	+0.03(+0.51%)
Oct 25, 2005	6.372	6.376	6.321	6.376	404,876	+0.02(+0.30%)
Oct 24, 2005	6.246	6.376	6.240	6.356	326,813	+0.10(+1.65%)
Oct 21, 2005	6.237	6.327	6.214	6.253	470,548	+0.04(+0.57%)
Oct 20, 2005	6.327	6.327	6.208	6.217	492,233	-0.14(-2.13%)
Oct 19, 2005	6.379	6.405	6.295	6.353	468,999	-0.06(-1.01%)
Oct 18, 2005	6.401	6.447	6.366	6.418	484,488	+0.04(+0.66%)
Oct 17, 2005	6.343	6.418	6.295	6.376	409,213	+0.03(+0.51%)
Oct 14, 2005	6.227	6.392	6.169	6.343	650,528	+0.17(+2.72%)
Oct 13, 2005	6.295	6.295	6.056	6.175	822,453	-0.13(-2.10%)
Oct 12, 2005	6.395	6.395	6.250	6.308	554,188	-0.08(-1.26%)
Oct 11, 2005	6.388	6.440	6.369	6.388	452,581	+0.00(+0.05%)
Oct 10, 2005	6.359	6.472	6.337	6.385	459,706	-0.01(-0.20%)
Oct 07, 2005	6.376	6.414	6.372	6.398	348,497	+0.02(+0.25%)
Oct 06, 2005	6.382	6.421	6.359	6.382	441,120	-0.03(-0.40%)
Oct 05, 2005	6.463	6.463	6.405	6.408	407,354	-0.05(-0.75%)
Oct 04, 2005	6.514	6.524	6.456	6.456	516,705	-0.06(-0.89%)

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.