Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	5.981	6.130	5.981	6.102	24,169	+0.10(+1.62%)
Dec 29, 2005	5.991	6.009	5.958	6.005	21,232	-0.01(-0.15%)
Dec 28, 2005	5.991	6.060	5.991	6.014	14,233	-0.04(-0.61%)
Dec 27, 2005	6.093	6.134	6.014	6.051	31,055	-0.03(-0.53%)
Dec 23, 2005	6.083	6.088	6.005	6.083	3,994	+0.07(+1.23%)
Dec 22, 2005	6.028	6.093	5.963	6.009	22,582	+0.00(+0.08%)
Dec 21, 2005	6.074	6.074	5.917	6.005	31,379	-0.05(-0.84%)
Dec 20, 2005	6.074	6.093	6.032	6.056	12,868	+0.01(+0.23%)
Dec 19, 2005	6.056	6.083	6.037	6.042	16,371	-0.03(-0.53%)
Dec 16, 2005	6.060	6.097	6.042	6.074	12,525	-0.02(-0.38%)
Dec 15, 2005	6.148	6.158	6.065	6.097	21,542	-0.00(-0.08%)
Dec 14, 2005	6.144	6.227	6.097	6.102	30,290	-0.02(-0.30%)
Dec 13, 2005	6.148	6.148	6.088	6.121	12,687	+0.00(+0.00%)
Dec 12, 2005	6.213	6.213	6.111	6.121	43,782	-0.13(-2.15%)
Dec 09, 2005	6.172	6.255	6.172	6.255	6,901	+0.06(+0.90%)
Dec 08, 2005	6.223	6.250	6.181	6.199	16,530	+0.03(+0.53%)
Dec 07, 2005	6.167	6.167	6.167	6.167	4,183	-0.02(-0.37%)
Dec 06, 2005	6.213	6.213	6.134	6.190	14,693	-0.05(-0.82%)
Dec 05, 2005	6.190	6.241	6.190	6.241	4,701	+0.02(+0.37%)
Dec 02, 2005	6.190	6.245	6.190	6.218	2,331	+0.03(+0.45%)
Dec 01, 2005	6.227	6.227	6.172	6.190	7,822	-0.06(-1.04%)
Nov 30, 2005	6.260	6.260	6.213	6.255	3,590	+0.04(+0.67%)
Nov 29, 2005	6.176	6.237	6.176	6.213	12,292	+0.02(+0.37%)
Nov 28, 2005	6.139	6.246	6.125	6.190	12,208	+0.00(+0.00%)
Nov 25, 2005	6.204	6.204	6.190	6.190	862	-0.02(-0.30%)
Nov 23, 2005	6.204	6.269	6.190	6.209	34,232	+0.03(+0.53%)
Nov 22, 2005	6.121	6.204	6.121	6.176	30,326	+0.05(+0.76%)
Nov 21, 2005	6.121	6.130	6.060	6.130	40,592	+0.03(+0.53%)
Nov 18, 2005	6.134	6.139	6.074	6.097	7,106	+0.04(+0.61%)
Nov 17, 2005	6.034	6.107	6.034	6.060	23,307	+0.02(+0.39%)
Nov 16, 2005	6.023	6.144	6.005	6.037	11,717	+0.03(+0.53%)
Nov 15, 2005	6.005	6.009	5.940	6.005	46,335	+0.00(+0.00%)
Nov 14, 2005	6.013	6.013	6.005	6.005	2,730	-0.02(-0.31%)
Nov 11, 2005	6.042	6.042	6.005	6.023	5,827	-0.02(-0.31%)
Nov 10, 2005	6.042	6.042	5.991	6.042	4,270	-0.00(-0.08%)
Nov 09, 2005	5.986	6.046	5.986	6.046	8,184	+0.03(+0.46%)
Nov 08, 2005	6.074	6.074	5.861	6.019	12,996	-0.06(-1.07%)
Nov 07, 2005	6.070	6.097	6.051	6.083	6,966	+0.05(+0.77%)
Nov 04, 2005	6.037	6.070	6.032	6.037	4,097	+0.00(+0.08%)
Nov 03, 2005	6.083	6.083	6.028	6.032	7,246	+0.00(+0.00%)
Nov 02, 2005	6.042	6.056	6.028	6.032	25,340	+0.00(+0.00%)
Nov 01, 2005	6.014	6.083	6.014	6.032	11,372	+0.03(+0.54%)
Oct 31, 2005	6.056	6.070	6.000	6.000	10,567	-0.03(-0.54%)
Oct 28, 2005	6.023	6.032	6.005	6.032	11,624	+0.06(+0.93%)
Oct 27, 2005	5.986	5.986	5.968	5.977	3,780	-0.00(-0.08%)
Oct 26, 2005	5.981	5.981	5.981	5.981	1,293	-0.02(-0.31%)
Oct 25, 2005	5.986	6.014	5.981	6.000	1,539	-0.02(-0.39%)
Oct 24, 2005	6.000	6.037	5.981	6.023	4,097	+0.13(+2.20%)
Oct 21, 2005	5.889	5.940	5.889	5.893	2,579	+0.00(+0.00%)
Oct 20, 2005	5.912	5.930	5.866	5.893	12,694	-0.06(-0.94%)
Oct 19, 2005	5.884	5.962	5.870	5.949	14,169	+0.01(+0.23%)
Oct 18, 2005	6.000	6.028	5.870	5.935	23,058	-0.09(-1.46%)
Oct 17, 2005	5.991	6.056	5.981	6.023	20,039	-0.00(-0.08%)
Oct 14, 2005	6.028	6.074	6.000	6.028	9,472	+0.00(+0.00%)
Oct 13, 2005	6.042	6.046	5.986	6.028	4,964	+0.01(+0.23%)
Oct 12, 2005	6.204	6.204	5.981	6.014	57,994	-0.24(-3.85%)
Oct 11, 2005	6.278	6.292	6.213	6.255	19,110	-0.06(-1.03%)
Oct 10, 2005	6.315	6.376	6.315	6.320	4,636	+0.06(+0.96%)
Oct 07, 2005	6.269	6.269	6.260	6.260	1,703	-0.01(-0.22%)
Oct 06, 2005	6.260	6.274	6.227	6.274	12,109	+0.06(+0.97%)
Oct 05, 2005	6.306	6.306	6.213	6.213	12,415	-0.11(-1.76%)
Oct 04, 2005	6.301	6.325	6.301	6.325	1,078	+0.04(+0.59%)

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.