Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.689	6.689	6.579	6.637	346,314	-0.03(-0.44%)
Dec 29, 2005	6.621	6.786	6.612	6.666	668,776	+0.03(+0.44%)
Dec 28, 2005	6.728	6.728	6.612	6.637	416,939	-0.03(-0.48%)
Dec 27, 2005	6.708	6.744	6.641	6.670	443,889	-0.03(-0.43%)
Dec 23, 2005	6.695	6.708	6.634	6.699	423,444	+0.05(+0.78%)
Dec 22, 2005	6.760	6.760	6.634	6.647	573,369	-0.07(-1.10%)
Dec 21, 2005	6.760	6.760	6.718	6.721	491,902	-0.02(-0.24%)
Dec 20, 2005	6.770	6.770	6.699	6.737	414,461	-0.01(-0.19%)
Dec 19, 2005	6.770	6.799	6.715	6.750	513,275	-0.07(-1.09%)
Dec 16, 2005	6.776	6.825	6.748	6.825	532,171	+0.06(+0.86%)
Dec 15, 2005	6.747	6.776	6.718	6.766	478,582	+0.02(+0.34%)
Dec 14, 2005	6.653	6.747	6.653	6.744	583,282	+0.08(+1.21%)
Dec 13, 2005	6.612	6.666	6.553	6.663	570,272	-0.03(-0.39%)
Dec 12, 2005	6.728	6.728	6.657	6.689	382,556	-0.01(-0.10%)
Dec 09, 2005	6.592	6.728	6.589	6.695	425,922	+0.10(+1.47%)
Dec 08, 2005	6.702	6.737	6.599	6.599	490,663	-0.11(-1.68%)
Dec 07, 2005	6.663	6.744	6.637	6.712	572,440	+0.03(+0.48%)
Dec 06, 2005	6.666	6.741	6.634	6.679	569,033	+0.00(+0.00%)
Dec 05, 2005	6.612	6.699	6.589	6.679	516,993	+0.08(+1.17%)
Dec 02, 2005	6.566	6.618	6.547	6.602	290,866	+0.05(+0.69%)
Dec 01, 2005	6.618	6.695	6.508	6.557	760,466	+0.09(+1.40%)
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%)

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.