Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.655	6.721	6.570	6.662	4,680,560	-0.02(-0.30%)
Jan 30, 2006	6.761	6.768	6.655	6.682	4,289,414	-0.05(-0.78%)
Jan 27, 2006	6.807	6.893	6.609	6.735	5,373,859	-0.08(-1.16%)
Jan 26, 2006	6.741	6.840	6.761	6.814	3,784,260	+0.08(+1.18%)
Jan 25, 2006	6.688	6.735	6.563	6.735	2,528,197	+0.04(+0.59%)
Jan 24, 2006	6.583	6.702	6.583	6.695	7,210,425	+0.11(+1.70%)
Jan 23, 2006	6.490	6.589	6.490	6.583	3,158,578	+0.09(+1.42%)
Jan 20, 2006	6.609	6.642	6.484	6.490	5,030,924	-0.18(-2.67%)
Jan 19, 2006	6.596	6.675	6.563	6.669	2,984,079	+0.07(+1.10%)
Jan 18, 2006	6.537	6.609	6.530	6.596	2,836,868	+0.03(+0.50%)
Jan 17, 2006	6.530	6.609	6.530	6.563	3,512,732	-0.03(-0.50%)
Jan 13, 2006	6.603	6.629	6.504	6.596	3,451,331	+0.03(+0.40%)
Jan 12, 2006	6.596	6.616	6.530	6.570	2,261,368	-0.04(-0.60%)
Jan 11, 2006	6.616	6.649	6.570	6.609	10,086,257	+0.01(+0.20%)
Jan 10, 2006	6.702	6.728	6.523	6.596	8,962,091	-0.15(-2.15%)
Jan 09, 2006	6.807	6.827	6.735	6.741	4,415,855	+0.00(+0.00%)
Jan 06, 2006	6.787	6.833	6.695	6.741	9,176,312	+0.11(+1.59%)
Jan 05, 2006	6.484	6.649	6.484	6.636	5,340,505	+0.13(+2.03%)
Jan 04, 2006	6.418	6.570	6.399	6.504	6,780,316	+0.09(+1.34%)
Jan 03, 2006	6.372	6.425	6.299	6.418	2,828,833	+0.05(+0.83%)
Dec 30, 2005	6.332	6.398	6.253	6.365	3,355,061	-0.03(-0.41%)
Dec 29, 2005	6.286	6.451	6.286	6.392	4,800,633	+0.07(+1.04%)
Dec 28, 2005	6.293	6.345	6.240	6.326	2,869,767	+0.01(+0.10%)
Dec 27, 2005	6.385	6.444	6.293	6.319	3,155,698	-0.09(-1.44%)
Dec 23, 2005	6.431	6.453	6.365	6.411	2,947,087	-0.01(-0.21%)
Dec 22, 2005	6.398	6.484	6.332	6.425	2,865,674	-0.02(-0.31%)
Dec 21, 2005	6.345	6.523	6.339	6.444	4,856,879	+0.14(+2.20%)
Dec 20, 2005	6.405	6.444	6.246	6.306	3,717,705	-0.14(-2.15%)
Dec 19, 2005	6.464	6.504	6.411	6.444	4,061,246	-0.04(-0.61%)
Dec 16, 2005	6.411	6.523	6.398	6.484	7,200,874	+0.08(+1.24%)
Dec 15, 2005	6.240	6.438	6.187	6.405	17,459,204	+0.17(+2.75%)
Dec 14, 2005	6.180	6.246	6.161	6.233	6,031,833	+0.04(+0.64%)
Dec 13, 2005	6.207	6.227	6.147	6.194	4,242,871	-0.07(-1.05%)
Dec 12, 2005	6.233	6.286	6.174	6.260	5,408,273	+0.03(+0.42%)
Dec 09, 2005	6.233	6.273	6.147	6.233	4,321,555	-0.03(-0.42%)
Dec 08, 2005	6.101	6.286	6.062	6.260	12,428,735	+0.23(+3.83%)
Dec 07, 2005	6.022	6.035	5.996	6.029	5,963,003	-0.04(-0.65%)
Dec 06, 2005	6.114	6.114	5.989	6.068	5,606,878	-0.05(-0.86%)
Dec 05, 2005	6.174	6.431	6.035	6.121	10,286,075	-0.04(-0.64%)
Dec 02, 2005	6.161	52.83	6.095	6.161	7,403,420	+0.00(+0.00%)
Dec 01, 2005	6.147	6.405	6.121	6.161	4,954,666	+0.01(+0.21%)
Nov 30, 2005	6.180	6.207	6.101	6.147	8,710,272	+0.01(+0.22%)
Nov 29, 2005	6.425	6.431	6.095	6.134	23,234,518	-0.29(-4.52%)
Nov 28, 2005	6.431	6.477	6.398	6.425	5,799,116	-0.02(-0.31%)
Nov 25, 2005	6.471	6.517	6.418	6.444	3,718,463	+0.01(+0.21%)
Nov 23, 2005	6.484	6.537	6.425	6.431	5,831,560	-0.07(-1.02%)
Nov 22, 2005	6.550	6.556	6.464	6.497	4,932,683	-0.04(-0.61%)
Nov 21, 2005	6.556	6.655	6.530	6.537	23,553,196	+0.04(+0.61%)
Nov 18, 2005	6.523	6.523	6.359	6.497	4,898,419	+0.11(+1.65%)
Nov 17, 2005	6.385	6.418	6.345	6.392	4,046,237	+0.01(+0.21%)
Nov 16, 2005	6.431	6.444	6.314	6.378	5,166,309	-0.05(-0.82%)
Nov 15, 2005	6.451	6.497	6.372	6.431	4,666,309	-0.04(-0.61%)
Nov 14, 2005	6.550	7.190	6.451	6.471	4,113,247	-0.10(-1.51%)
Nov 11, 2005	6.622	6.622	6.490	6.570	4,618,401	-0.05(-0.80%)
Nov 10, 2005	6.636	6.642	6.563	6.622	4,315,188	+0.01(+0.10%)
Nov 09, 2005	6.860	6.866	6.444	6.616	20,913,266	-0.29(-4.20%)
Nov 08, 2005	6.913	7.005	6.827	6.906	8,244,687	+0.01(+0.10%)
Nov 07, 2005	7.031	7.058	6.886	6.899	4,694,356	-0.13(-1.78%)
Nov 04, 2005	7.025	7.031	6.932	7.025	2,501,969	+0.01(+0.19%)
Nov 03, 2005	6.932	7.058	6.919	7.012	5,853,088	+0.09(+1.24%)
Nov 02, 2005	6.860	6.926	6.853	6.926	4,905,545	+0.05(+0.67%)

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.