Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.036	7.050	6.968	7.050	26,348	+0.05(+0.65%)
Jan 30, 2006	6.923	7.005	6.894	7.005	9,222	+0.04(+0.52%)
Jan 27, 2006	6.968	6.968	6.968	6.968	5,489	+0.06(+0.86%)
Jan 26, 2006	6.986	6.986	6.904	6.909	7,245	-0.08(-1.11%)
Jan 25, 2006	7.023	7.023	6.986	6.986	7,465	-0.00(-0.07%)
Jan 24, 2006	6.886	7.014	6.854	6.991	49,184	+0.15(+2.27%)
Jan 23, 2006	6.868	6.868	6.809	6.836	16,687	+0.01(+0.20%)
Jan 20, 2006	6.831	6.831	6.795	6.822	15,589	-0.08(-1.12%)
Jan 19, 2006	6.795	6.900	6.772	6.900	16,248	+0.09(+1.34%)
Jan 18, 2006	6.804	6.827	6.804	6.809	10,759	-0.01(-0.13%)
Jan 17, 2006	6.722	6.822	6.718	6.818	30,740	+0.07(+1.08%)
Jan 13, 2006	6.718	6.809	6.718	6.745	29,422	+0.00(+0.00%)
Jan 12, 2006	6.850	6.850	6.740	6.745	3,952	-0.06(-0.87%)
Jan 11, 2006	6.831	6.868	6.804	6.804	7,026	-0.00(-0.07%)
Jan 10, 2006	6.804	6.836	6.804	6.809	16,248	+0.04(+0.61%)
Jan 09, 2006	6.831	6.831	6.745	6.768	16,687	+0.01(+0.13%)
Jan 06, 2006	6.704	6.759	6.649	6.759	29,203	+0.09(+1.30%)
Jan 05, 2006	6.631	6.677	6.617	6.672	44,573	-0.00(-0.07%)
Jan 04, 2006	6.672	6.677	6.627	6.677	18,224	+0.01(+0.14%)
Jan 03, 2006	6.604	6.677	6.604	6.668	20,420	+0.04(+0.62%)
Dec 30, 2005	6.617	6.627	6.606	6.627	7,245	+0.05(+0.83%)
Dec 29, 2005	6.590	6.590	6.549	6.572	6,367	+0.00(+0.07%)
Dec 28, 2005	6.540	6.576	6.540	6.567	3,293	+0.01(+0.21%)
Dec 27, 2005	6.613	6.654	6.522	6.554	21,078	-0.03(-0.48%)
Dec 23, 2005	6.558	6.586	6.558	6.586	5,050	+0.01(+0.21%)
Dec 22, 2005	6.627	6.627	6.540	6.572	16,028	-0.05(-0.82%)
Dec 21, 2005	6.567	6.654	6.521	6.627	47,647	+0.05(+0.76%)
Dec 20, 2005	6.622	6.622	6.545	6.576	23,274	-0.03(-0.41%)
Dec 19, 2005	6.654	6.658	6.576	6.604	25,250	-0.05(-0.68%)
Dec 16, 2005	6.608	6.649	6.604	6.649	13,833	+0.01(+0.21%)
Dec 15, 2005	6.604	6.636	6.596	6.636	3,293	+0.01(+0.14%)
Dec 14, 2005	6.549	6.627	6.549	6.627	21,737	+0.03(+0.48%)
Dec 13, 2005	6.590	6.631	6.576	6.595	10,319	-0.01(-0.14%)
Dec 12, 2005	6.645	6.645	6.590	6.604	16,467	-0.01(-0.21%)
Dec 09, 2005	6.654	6.654	6.581	6.617	19,102	-0.02(-0.34%)
Dec 08, 2005	6.604	6.672	6.604	6.640	21,957	-0.01(-0.14%)
Dec 07, 2005	6.663	6.677	6.640	6.649	17,126	+0.01(+0.14%)
Dec 06, 2005	6.617	6.663	6.613	6.640	12,076	-0.03(-0.48%)
Dec 05, 2005	6.677	6.677	6.658	6.672	22,396	+0.00(+0.00%)
Dec 02, 2005	6.604	6.686	6.604	6.672	28,324	+0.04(+0.62%)
Dec 01, 2005	7.059	7.059	6.522	6.631	58,406	+0.05(+0.83%)
Nov 30, 2005	6.526	6.576	6.526	6.576	19,761	+0.05(+0.77%)
Nov 29, 2005	6.490	6.526	6.481	6.526	16,687	+0.04(+0.63%)
Nov 28, 2005	6.476	6.485	6.449	6.485	12,735	+0.01(+0.14%)
Nov 25, 2005	6.426	6.476	6.426	6.476	18,444	+0.05(+0.78%)
Nov 23, 2005	6.458	6.458	6.426	6.426	25,250	-0.04(-0.56%)
Nov 22, 2005	6.485	6.485	6.431	6.463	56,649	-0.02(-0.35%)
Nov 21, 2005	6.476	6.535	6.467	6.485	67,847	-0.02(-0.28%)
Nov 18, 2005	6.476	6.504	6.476	6.504	14,052	+0.00(+0.00%)
Nov 17, 2005	6.408	6.604	6.403	6.504	174,998	+0.10(+1.56%)
Nov 16, 2005	6.335	6.403	6.321	6.403	63,456	+0.08(+1.30%)
Nov 15, 2005	6.353	6.353	6.304	6.321	32,057	-0.05(-0.86%)
Nov 14, 2005	6.431	6.431	6.376	6.376	8,124	-0.05(-0.85%)
Nov 11, 2005	6.463	6.463	6.417	6.431	4,391	-0.03(-0.42%)
Nov 10, 2005	6.431	6.481	6.422	6.458	56,649	+0.00(+0.00%)
Nov 09, 2005	6.485	6.485	6.440	6.458	14,272	-0.01(-0.21%)
Nov 08, 2005	6.472	6.476	6.431	6.472	35,131	+0.02(+0.35%)
Nov 07, 2005	6.417	6.453	6.417	6.449	23,055	+0.04(+0.57%)
Nov 04, 2005	6.399	6.440	6.367	6.412	46,110	-0.03(-0.42%)
Nov 03, 2005	6.444	6.444	6.431	6.440	16,907	+0.02(+0.28%)
Nov 02, 2005	6.390	6.440	6.390	6.422	59,723	+0.03(+0.50%)

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.