Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.922	6.922	6.863	6.905	195,342	-0.17(-2.39%)
Dec 29, 2005	7.066	7.133	7.049	7.074	104,482	-0.04(-0.59%)
Dec 28, 2005	7.150	7.175	7.116	7.116	129,715	-0.05(-0.71%)
Dec 27, 2005	7.209	7.260	7.167	7.167	126,279	-0.01(-0.12%)
Dec 23, 2005	7.175	7.218	7.175	7.175	131,373	+0.08(+1.07%)
Dec 22, 2005	7.091	7.133	7.057	7.099	121,067	+0.03(+0.48%)
Dec 21, 2005	7.057	7.091	7.015	7.066	151,156	+0.08(+1.09%)
Dec 20, 2005	6.973	7.057	6.964	6.990	147,484	+0.01(+0.12%)
Dec 19, 2005	7.023	7.091	6.964	6.981	198,659	+0.07(+0.98%)
Dec 16, 2005	6.964	7.007	6.880	6.914	168,096	-0.07(-0.97%)
Dec 15, 2005	6.973	7.007	6.964	6.981	142,271	+0.04(+0.61%)
Dec 14, 2005	6.914	6.964	6.880	6.939	157,671	-0.07(-0.96%)
Dec 13, 2005	6.973	7.066	6.973	7.007	154,473	+0.06(+0.85%)
Dec 12, 2005	6.905	6.964	6.888	6.947	154,591	+0.05(+0.73%)
Dec 09, 2005	6.880	6.914	6.846	6.897	144,878	+0.08(+1.24%)
Dec 08, 2005	6.871	6.897	6.787	6.812	302,076	-0.19(-2.77%)
Dec 07, 2005	7.049	7.066	6.956	7.007	131,373	+0.03(+0.48%)
Dec 06, 2005	6.981	7.023	6.947	6.973	152,222	-0.17(-2.36%)
Dec 05, 2005	7.142	7.175	7.108	7.142	137,178	-0.06(-0.82%)
Dec 02, 2005	7.192	7.243	7.167	7.201	117,039	-0.02(-0.23%)
Dec 01, 2005	7.099	7.218	7.099	7.218	246,280	+0.34(+4.91%)
Nov 30, 2005	6.922	6.964	6.855	6.880	123,555	-0.11(-1.57%)
Nov 29, 2005	7.167	7.040	6.990	6.990	118,105	-0.18(-2.47%)
Nov 28, 2005	7.133	7.167	7.133	7.167	403,242	+0.00(+0.00%)
Nov 25, 2005	7.150	7.175	7.074	7.167	375,995	+0.23(+3.28%)
Nov 23, 2005	6.855	7.032	6.855	6.939	306,933	+0.04(+0.61%)
Nov 22, 2005	6.888	6.931	6.846	6.897	73,445	-0.04(-0.61%)
Nov 21, 2005	6.964	6.981	6.905	6.939	208,491	+0.02(+0.24%)
Nov 18, 2005	6.855	6.922	6.838	6.922	532,601	+0.07(+0.99%)
Nov 17, 2005	6.736	6.863	6.736	6.855	432,265	+0.17(+2.53%)
Nov 16, 2005	6.660	6.711	6.644	6.686	530,943	+0.12(+1.80%)
Nov 15, 2005	6.652	6.652	6.568	6.568	149,735	-0.16(-2.38%)
Nov 14, 2005	6.745	6.745	6.694	6.728	171,531	-0.13(-1.85%)
Nov 11, 2005	6.829	6.905	6.795	6.855	247,110	+0.08(+1.25%)
Nov 10, 2005	6.584	6.770	6.584	6.770	225,905	-0.03(-0.50%)
Nov 09, 2005	6.753	6.846	6.753	6.804	129,951	+0.11(+1.64%)
Nov 08, 2005	6.728	6.787	6.694	6.694	109,576	-0.03(-0.38%)
Nov 07, 2005	6.728	6.753	6.677	6.720	166,556	-0.07(-0.99%)
Nov 04, 2005	6.888	6.888	6.762	6.787	260,614	+0.03(+0.50%)
Nov 03, 2005	6.745	6.779	6.720	6.753	300,536	+0.04(+0.63%)
Nov 02, 2005	6.627	6.736	6.618	6.711	440,201	+0.18(+2.71%)
Nov 01, 2005	6.542	6.551	6.500	6.534	85,410	+0.03(+0.52%)
Oct 31, 2005	6.466	6.542	6.466	6.500	168,807	+0.03(+0.39%)
Oct 28, 2005	6.373	6.483	6.340	6.475	294,257	+0.10(+1.59%)
Oct 27, 2005	6.492	6.492	6.365	6.373	141,205	-0.14(-2.08%)
Oct 26, 2005	6.458	6.584	6.458	6.508	97,612	-0.03(-0.52%)
Oct 25, 2005	6.601	6.644	6.517	6.542	156,961	-0.20(-3.00%)
Oct 24, 2005	6.660	6.745	6.610	6.745	130,544	+0.12(+1.78%)
Oct 21, 2005	6.601	6.669	6.554	6.627	262,273	+0.26(+4.11%)
Oct 20, 2005	6.534	6.551	6.264	6.365	895,566	-0.33(-4.92%)
Oct 19, 2005	6.644	6.711	6.559	6.694	178,284	-0.03(-0.38%)
Oct 18, 2005	6.804	6.838	6.720	6.720	256,468	-0.06(-0.87%)
Oct 17, 2005	6.660	6.787	6.635	6.779	471,120	+0.11(+1.65%)
Oct 14, 2005	6.635	6.686	6.584	6.669	180,890	-0.03(-0.38%)
Oct 13, 2005	6.660	6.745	6.610	6.694	224,128	+0.05(+0.76%)
Oct 12, 2005	6.753	6.753	6.584	6.644	496,115	-0.11(-1.62%)
Oct 11, 2005	6.829	6.838	6.745	6.753	130,307	-0.03(-0.37%)
Oct 10, 2005	6.762	6.829	6.703	6.779	235,737	+0.09(+1.39%)
Oct 07, 2005	6.669	6.795	6.644	6.686	83,159	+0.10(+1.54%)
Oct 06, 2005	6.711	6.711	6.559	6.584	469,461	-0.23(-3.35%)
Oct 05, 2005	6.914	6.914	6.753	6.812	226,971	-0.26(-3.70%)
Oct 04, 2005	7.108	7.133	7.023	7.074	52,952	+0.01(+0.12%)

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.