Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.222	6.284	6.211	6.229	1,029,422	+0.00(+0.06%)
Dec 29, 2005	6.222	6.244	6.214	6.225	929,215	+0.00(+0.00%)
Dec 28, 2005	6.214	6.251	6.211	6.225	552,491	+0.01(+0.18%)
Dec 27, 2005	6.188	6.240	6.174	6.214	957,652	+0.04(+0.72%)
Dec 23, 2005	6.159	6.207	6.148	6.170	376,452	+0.00(+0.00%)
Dec 22, 2005	6.199	6.199	6.151	6.170	607,199	-0.02(-0.30%)
Dec 21, 2005	6.199	6.244	6.177	6.188	539,221	-0.07(-1.12%)
Dec 20, 2005	6.236	6.307	6.229	6.259	610,720	-0.02(-0.29%)
Dec 19, 2005	6.247	6.277	6.222	6.277	509,159	+0.04(+0.65%)
Dec 16, 2005	6.199	6.259	6.196	6.236	366,432	+0.03(+0.54%)
Dec 15, 2005	6.203	6.229	6.185	6.203	722,843	-0.01(-0.12%)
Dec 14, 2005	6.222	6.247	6.207	6.211	608,011	-0.03(-0.41%)
Dec 13, 2005	6.277	6.292	6.236	6.236	593,386	-0.03(-0.47%)
Dec 12, 2005	6.277	6.343	6.233	6.266	796,238	-0.04(-0.70%)
Dec 09, 2005	6.303	6.325	6.266	6.310	699,281	+0.02(+0.35%)
Dec 08, 2005	6.270	6.299	6.251	6.288	822,508	+0.03(+0.47%)
Dec 07, 2005	6.255	6.310	6.229	6.259	1,180,815	+0.00(+0.00%)
Dec 06, 2005	6.284	6.321	6.251	6.259	479,367	-0.03(-0.53%)
Dec 05, 2005	6.310	6.373	6.277	6.292	936,798	-0.01(-0.23%)
Dec 02, 2005	6.303	6.310	6.281	6.307	446,326	-0.01(-0.12%)
Dec 01, 2005	6.288	6.336	6.288	6.314	467,722	+0.00(+0.06%)
Nov 30, 2005	6.310	6.366	6.292	6.310	414,368	-0.06(-0.87%)
Nov 29, 2005	6.414	6.421	6.318	6.366	430,889	-0.08(-1.20%)
Nov 28, 2005	6.295	6.443	6.284	6.443	591,491	+0.14(+2.23%)
Nov 25, 2005	6.295	6.347	6.295	6.303	124,852	+0.01(+0.12%)
Nov 23, 2005	6.281	6.347	6.277	6.295	564,137	+0.05(+0.83%)
Nov 22, 2005	6.321	6.358	6.207	6.244	654,865	-0.06(-1.00%)
Nov 21, 2005	6.340	6.340	6.262	6.307	463,388	-0.06(-0.99%)
Nov 18, 2005	6.362	6.391	6.340	6.369	323,911	-0.02(-0.29%)
Nov 17, 2005	6.351	6.410	6.296	6.388	424,931	+0.00(+0.00%)
Nov 16, 2005	6.406	6.480	6.388	6.388	262,433	-0.06(-0.92%)
Nov 15, 2005	6.380	6.480	6.351	6.447	272,454	+0.03(+0.52%)
Nov 14, 2005	6.454	6.502	6.410	6.414	231,288	-0.08(-1.19%)
Nov 11, 2005	6.451	6.491	6.436	6.491	174,955	+0.03(+0.51%)
Nov 10, 2005	6.462	6.473	6.436	6.458	225,059	+0.02(+0.29%)
Nov 09, 2005	6.432	6.462	6.388	6.439	399,744	-0.02(-0.29%)
Nov 08, 2005	6.499	6.506	6.428	6.458	276,787	-0.02(-0.34%)
Nov 07, 2005	6.495	6.495	6.410	6.480	289,516	-0.01(-0.11%)
Nov 04, 2005	6.535	6.554	6.465	6.487	238,600	-0.04(-0.68%)
Nov 03, 2005	6.554	6.554	6.499	6.532	209,621	+0.00(+0.00%)
Nov 02, 2005	6.473	6.547	6.451	6.532	198,517	+0.06(+0.86%)
Nov 01, 2005	6.425	6.499	6.425	6.476	310,099	+0.02(+0.29%)
Oct 31, 2005	6.487	6.487	6.403	6.458	278,412	+0.04(+0.69%)
Oct 28, 2005	6.425	6.454	6.380	6.414	269,475	+0.02(+0.29%)
Oct 27, 2005	6.425	6.432	6.391	6.395	181,184	-0.03(-0.40%)
Oct 26, 2005	6.403	6.425	6.391	6.421	284,099	+0.01(+0.23%)
Oct 25, 2005	6.403	6.421	6.377	6.406	529,200	+0.00(+0.00%)
Oct 24, 2005	6.458	6.462	6.391	6.406	302,245	-0.05(-0.74%)
Oct 21, 2005	6.391	6.458	6.351	6.454	313,349	+0.08(+1.22%)
Oct 20, 2005	6.292	6.421	6.281	6.377	505,367	+0.08(+1.23%)
Oct 19, 2005	6.358	6.373	6.240	6.299	443,618	-0.05(-0.76%)
Oct 18, 2005	6.391	6.432	6.347	6.347	221,267	-0.02(-0.35%)
Oct 17, 2005	6.417	6.436	6.336	6.369	258,100	-0.01(-0.17%)
Oct 14, 2005	6.406	6.469	6.380	6.380	147,331	-0.04(-0.70%)
Oct 13, 2005	6.550	6.550	6.414	6.425	183,622	-0.10(-1.47%)
Oct 12, 2005	6.491	6.543	6.432	6.521	255,933	-0.00(-0.06%)
Oct 11, 2005	6.547	6.576	6.465	6.524	216,392	-0.03(-0.51%)
Oct 10, 2005	6.554	6.572	6.502	6.558	236,433	+0.00(+0.06%)
Oct 07, 2005	6.432	6.554	6.428	6.554	246,996	+0.08(+1.25%)
Oct 06, 2005	6.491	6.532	6.428	6.473	254,579	-0.01(-0.17%)
Oct 05, 2005	6.528	6.550	6.480	6.484	296,287	-0.04(-0.57%)
Oct 04, 2005	6.554	6.576	6.521	6.521	290,599	-0.04(-0.56%)

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.