Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.480	6.513	6.470	6.494	79,246	-0.01(-0.22%)
Dec 29, 2005	6.513	6.527	6.499	6.508	64,414	+0.01(+0.15%)
Dec 28, 2005	6.475	6.513	6.452	6.499	79,458	+0.04(+0.58%)
Dec 27, 2005	6.447	6.480	6.447	6.461	85,179	-0.01(-0.22%)
Dec 23, 2005	6.414	6.551	6.371	6.475	178,198	+0.11(+1.78%)
Dec 22, 2005	6.418	6.418	6.315	6.362	191,971	-0.01(-0.15%)
Dec 21, 2005	6.367	6.395	6.352	6.371	48,098	+0.00(+0.00%)
Dec 20, 2005	6.371	6.385	6.348	6.371	115,691	-0.00(-0.07%)
Dec 19, 2005	6.409	6.418	6.357	6.376	95,985	-0.00(-0.07%)
Dec 16, 2005	6.475	6.480	6.376	6.381	104,673	-0.05(-0.73%)
Dec 15, 2005	6.433	6.433	6.395	6.428	109,122	+0.02(+0.29%)
Dec 14, 2005	6.527	6.532	6.371	6.409	324,189	-0.12(-1.81%)
Dec 13, 2005	6.513	6.546	6.494	6.527	104,673	-0.04(-0.58%)
Dec 12, 2005	6.579	6.579	6.518	6.565	99,799	+0.02(+0.36%)
Dec 09, 2005	6.518	6.574	6.518	6.541	101,918	-0.01(-0.22%)
Dec 08, 2005	6.513	6.588	6.466	6.555	122,895	+0.03(+0.51%)
Dec 07, 2005	6.466	6.536	6.466	6.522	135,608	+0.01(+0.14%)
Dec 06, 2005	6.513	6.527	6.447	6.513	195,149	+0.04(+0.58%)
Dec 05, 2005	6.461	6.499	6.433	6.475	116,750	+0.01(+0.22%)
Dec 02, 2005	6.480	6.489	6.433	6.461	105,520	-0.01(-0.22%)
Dec 01, 2005	6.489	6.508	6.456	6.475	165,696	+0.00(+0.00%)
Nov 30, 2005	6.461	6.518	6.428	6.475	177,562	+0.03(+0.44%)
Nov 29, 2005	6.428	6.447	6.390	6.447	110,605	+0.04(+0.59%)
Nov 28, 2005	6.390	6.409	6.367	6.409	90,052	+0.05(+0.74%)
Nov 25, 2005	6.296	6.371	6.296	6.362	21,188	+0.02(+0.30%)
Nov 23, 2005	6.329	6.348	6.305	6.343	124,802	+0.06(+0.98%)
Nov 22, 2005	6.296	6.300	6.253	6.282	76,703	+0.03(+0.45%)
Nov 21, 2005	6.239	6.348	6.226	6.253	92,383	+0.02(+0.30%)
Nov 18, 2005	6.220	6.263	6.211	6.234	81,577	+0.03(+0.46%)
Nov 17, 2005	6.216	6.225	6.197	6.206	63,566	-0.01(-0.23%)
Nov 16, 2005	6.230	6.239	6.192	6.220	111,029	+0.02(+0.30%)
Nov 15, 2005	6.201	6.211	6.187	6.201	143,448	+0.01(+0.15%)
Nov 14, 2005	6.168	6.201	6.121	6.192	227,144	+0.00(+0.08%)
Nov 11, 2005	6.145	6.192	6.145	6.187	122,047	+0.01(+0.23%)
Nov 10, 2005	6.164	6.173	6.149	6.173	199,599	-0.04(-0.68%)
Nov 09, 2005	6.206	6.216	6.192	6.216	115,903	+0.01(+0.15%)
Nov 08, 2005	6.206	6.234	6.192	6.206	138,151	+0.00(+0.00%)
Nov 07, 2005	6.206	6.225	6.206	6.206	98,104	-0.02(-0.38%)
Nov 04, 2005	6.234	6.234	6.206	6.230	52,972	-0.00(-0.08%)
Nov 03, 2005	6.225	6.239	6.211	6.234	110,817	+0.01(+0.15%)
Nov 02, 2005	6.182	6.230	6.178	6.225	161,882	+0.04(+0.61%)
Nov 01, 2005	6.216	6.220	6.168	6.187	116,962	-0.03(-0.46%)
Oct 31, 2005	6.206	6.225	6.197	6.216	156,797	+0.00(+0.00%)
Oct 28, 2005	6.291	6.291	6.211	6.216	153,831	-0.03(-0.53%)
Oct 27, 2005	6.395	6.395	6.239	6.249	163,789	+0.01(+0.15%)
Oct 26, 2005	6.277	6.277	6.192	6.239	158,916	-0.01(-0.23%)
Oct 25, 2005	6.225	6.324	6.225	6.253	192,183	+0.05(+0.76%)
Oct 24, 2005	6.230	6.230	6.182	6.206	65,473	-0.02(-0.30%)
Oct 21, 2005	6.211	6.225	6.168	6.225	78,398	+0.02(+0.30%)
Oct 20, 2005	6.201	6.206	6.173	6.206	48,098	+0.00(+0.08%)
Oct 19, 2005	6.206	6.206	6.149	6.201	65,897	+0.04(+0.69%)
Oct 18, 2005	6.216	6.220	6.159	6.159	94,926	-0.07(-1.06%)
Oct 17, 2005	6.216	6.259	6.182	6.225	119,929	-0.04(-0.60%)
Oct 14, 2005	6.348	6.348	6.244	6.263	179,257	-0.08(-1.34%)
Oct 13, 2005	6.376	6.381	6.343	6.348	37,292	-0.06(-0.88%)
Oct 12, 2005	6.442	6.485	6.395	6.404	104,884	-0.07(-1.09%)
Oct 11, 2005	6.485	6.494	6.461	6.475	73,737	+0.00(+0.07%)
Oct 10, 2005	6.475	6.489	6.470	6.470	58,693	+0.01(+0.22%)
Oct 07, 2005	6.475	6.475	6.423	6.456	94,290	+0.00(+0.00%)
Oct 06, 2005	6.480	6.480	6.423	6.456	111,665	-0.02(-0.36%)
Oct 05, 2005	6.480	6.480	6.442	6.480	48,310	+0.00(+0.07%)
Oct 04, 2005	6.466	6.480	6.442	6.475	40,894	+0.01(+0.15%)

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.