Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.473	6.505	6.437	6.466	500,885	-0.01(-0.10%)
Nov 29, 2005	6.457	6.499	6.457	6.473	723,914	+0.01(+0.20%)
Nov 28, 2005	6.450	6.473	6.411	6.460	506,770	-0.03(-0.40%)
Nov 25, 2005	6.460	6.486	6.457	6.486	123,285	+0.04(+0.60%)
Nov 23, 2005	6.444	6.482	6.424	6.447	444,818	+0.01(+0.20%)
Nov 22, 2005	6.466	6.505	6.405	6.434	554,164	-0.08(-1.19%)
Nov 21, 2005	6.560	6.560	6.453	6.511	706,257	-0.07(-1.13%)
Nov 18, 2005	6.560	6.595	6.531	6.586	425,922	+0.02(+0.29%)
Nov 17, 2005	6.547	6.582	6.544	6.566	512,036	+0.02(+0.30%)
Nov 16, 2005	6.524	6.592	6.511	6.547	588,857	+0.01(+0.10%)
Nov 15, 2005	6.492	6.592	6.482	6.540	462,784	+0.03(+0.50%)
Nov 14, 2005	6.521	6.560	6.473	6.508	381,317	-0.03(-0.40%)
Nov 11, 2005	6.553	6.573	6.473	6.534	369,856	+0.08(+1.30%)
Nov 10, 2005	6.489	6.489	6.408	6.450	417,249	-0.07(-1.04%)
Nov 09, 2005	6.624	6.631	6.495	6.518	548,279	-0.11(-1.61%)
Nov 08, 2005	6.637	6.666	6.570	6.624	482,919	-0.03(-0.39%)
Nov 07, 2005	6.637	6.666	6.595	6.650	507,080	+0.04(+0.57%)
Nov 04, 2005	6.637	6.641	6.586	6.613	429,020	+0.01(+0.22%)
Nov 03, 2005	6.582	6.647	6.576	6.599	519,780	+0.02(+0.29%)
Nov 02, 2005	6.544	6.586	6.540	6.579	677,140	+0.05(+0.79%)
Nov 01, 2005	6.444	6.550	6.415	6.528	620,143	+0.08(+1.30%)
Oct 31, 2005	6.499	6.521	6.405	6.444	469,289	+0.00(+0.05%)
Oct 28, 2005	6.398	6.447	6.398	6.440	364,280	+0.04(+0.66%)
Oct 27, 2005	6.440	6.447	6.395	6.398	355,297	-0.01(-0.15%)
Oct 26, 2005	6.424	6.447	6.327	6.408	581,113	+0.03(+0.51%)
Oct 25, 2005	6.373	6.376	6.321	6.376	404,859	+0.02(+0.30%)
Oct 24, 2005	6.247	6.376	6.240	6.356	326,799	+0.10(+1.65%)
Oct 21, 2005	6.237	6.327	6.214	6.253	470,528	+0.04(+0.57%)
Oct 20, 2005	6.327	6.327	6.208	6.218	492,212	-0.14(-2.13%)
Oct 19, 2005	6.379	6.405	6.295	6.353	468,979	-0.06(-1.01%)
Oct 18, 2005	6.402	6.447	6.366	6.418	484,467	+0.04(+0.66%)
Oct 17, 2005	6.344	6.418	6.295	6.376	409,195	+0.03(+0.51%)
Oct 14, 2005	6.227	6.392	6.169	6.344	650,500	+0.17(+2.72%)
Oct 13, 2005	6.295	6.295	6.056	6.176	822,418	-0.13(-2.10%)
Oct 12, 2005	6.395	6.395	6.250	6.308	554,164	-0.08(-1.26%)
Oct 11, 2005	6.389	6.440	6.369	6.389	452,562	+0.00(+0.05%)
Oct 10, 2005	6.360	6.473	6.337	6.386	459,687	-0.01(-0.20%)
Oct 07, 2005	6.376	6.415	6.373	6.398	348,482	+0.02(+0.25%)
Oct 06, 2005	6.382	6.421	6.360	6.382	441,101	-0.03(-0.40%)
Oct 05, 2005	6.463	6.463	6.405	6.408	407,337	-0.05(-0.75%)
Oct 04, 2005	6.515	6.524	6.457	6.457	516,683	-0.06(-0.89%)
Oct 03, 2005	6.457	6.566	6.457	6.515	714,001	+0.05(+0.80%)
Sep 30, 2005	6.453	6.489	6.408	6.463	464,952	+0.05(+0.70%)
Sep 29, 2005	6.360	6.418	6.331	6.418	438,313	+0.06(+0.91%)
Sep 28, 2005	6.337	6.360	6.318	6.360	466,192	+0.02(+0.36%)
Sep 27, 2005	6.327	6.347	6.302	6.337	907,912	-0.01(-0.10%)
Sep 26, 2005	6.353	6.386	6.327	6.344	638,110	-0.01(-0.10%)
Sep 23, 2005	6.350	6.376	6.344	6.350	670,015	-0.04(-0.56%)
Sep 22, 2005	6.395	6.424	6.350	6.386	778,122	-0.04(-0.65%)
Sep 21, 2005	6.440	6.457	6.382	6.428	851,536	-0.08(-1.24%)
Sep 20, 2005	6.518	6.560	6.492	6.508	764,492	-0.01(-0.20%)
Sep 19, 2005	6.534	6.563	6.499	6.521	547,659	-0.01(-0.10%)
Sep 16, 2005	6.499	6.528	6.528	6.528	506,151	+0.05(+0.70%)
Sep 15, 2005	6.518	6.534	6.469	6.482	505,841	-0.06(-0.94%)
Sep 14, 2005	6.595	6.615	6.521	6.544	735,375	-0.05(-0.83%)
Sep 13, 2005	6.660	6.666	6.582	6.599	626,958	-0.07(-1.06%)
Sep 12, 2005	6.695	6.699	6.657	6.670	698,203	+0.01(+0.15%)
Sep 09, 2005	6.624	6.673	6.624	6.660	632,534	+0.03(+0.44%)
Sep 08, 2005	6.679	6.679	6.595	6.631	856,802	-0.03(-0.48%)
Sep 07, 2005	6.631	6.673	6.618	6.663	538,986	+0.03(+0.44%)
Sep 06, 2005	6.602	6.676	6.595	6.634	795,469	+0.05(+0.74%)
Sep 02, 2005	6.573	6.615	6.563	6.586	444,508	+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.