Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.596	6.802	6.497	6.625	5,158	+0.01(+0.15%)
Dec 29, 2005	6.605	6.615	6.596	6.615	406	-0.05(-0.74%)
Dec 28, 2005	6.625	6.861	6.625	6.665	3,149	-0.29(-4.11%)
Dec 27, 2005	6.683	6.950	6.683	6.950	609	+0.02(+0.28%)
Dec 23, 2005	6.891	6.940	6.891	6.930	3,322	+0.04(+0.57%)
Dec 22, 2005	6.891	6.940	6.891	6.891	2,819	+0.01(+0.14%)
Dec 21, 2005	6.881	6.881	6.881	6.881	0	+0.00(+0.00%)
Dec 20, 2005	6.585	6.881	6.585	6.881	2,893	+0.38(+5.91%)
Dec 19, 2005	6.497	6.497	6.497	6.497	122	-0.34(-5.04%)
Dec 16, 2005	6.842	6.842	6.842	6.842	0	+0.00(+0.00%)
Dec 15, 2005	6.556	6.842	6.556	6.842	3,302	+0.12(+1.76%)
Dec 14, 2005	6.724	6.724	6.724	6.724	0	+0.00(+0.00%)
Dec 13, 2005	6.694	7.058	6.694	6.724	2,407	-0.27(-3.80%)
Dec 12, 2005	6.891	7.078	6.891	6.989	1,894	+0.03(+0.42%)
Dec 09, 2005	6.960	6.960	6.960	6.960	0	+0.00(+0.00%)
Dec 08, 2005	6.842	7.078	6.409	6.960	23,706	+0.07(+1.00%)
Dec 07, 2005	6.842	6.891	6.842	6.891	1,630	+0.09(+1.30%)
Dec 06, 2005	6.704	6.980	6.704	6.802	1,834	-0.09(-1.29%)
Dec 05, 2005	6.901	6.901	6.891	6.891	4,003	-0.05(-0.71%)
Dec 02, 2005	6.940	6.940	6.940	6.940	1,015	+0.03(+0.43%)
Dec 01, 2005	6.911	6.911	6.911	6.911	1,275	+0.00(+0.00%)
Nov 30, 2005	6.940	6.940	6.891	6.911	4,271	-0.03(-0.43%)
Nov 29, 2005	6.891	6.940	6.891	6.940	630	+0.05(+0.71%)
Nov 28, 2005	6.891	6.891	6.891	6.891	0	+0.00(+0.00%)
Nov 25, 2005	6.891	6.891	6.891	6.891	0	+0.00(+0.00%)
Nov 23, 2005	6.891	6.891	6.891	6.891	673	+0.00(+0.00%)
Nov 22, 2005	6.891	6.891	6.891	6.891	1,726	-0.02(-0.28%)
Nov 21, 2005	6.911	6.911	6.911	6.911	0	+0.00(+0.00%)
Nov 18, 2005	6.915	6.915	6.911	6.911	436	-0.28(-3.94%)
Nov 17, 2005	7.194	7.194	7.194	7.194	101	+0.50(+7.47%)
Nov 16, 2005	6.694	6.694	6.694	6.694	0	+0.00(+0.00%)
Nov 15, 2005	7.029	7.383	6.694	6.694	11,390	-0.10(-1.45%)
Nov 14, 2005	6.950	6.950	6.674	6.792	2,641	-0.10(-1.43%)
Nov 11, 2005	6.714	6.891	6.714	6.891	2,133	-0.19(-2.64%)
Nov 10, 2005	6.950	7.314	6.950	7.078	1,837	-0.20(-2.71%)
Nov 09, 2005	7.383	7.383	6.999	7.275	5,799	-0.37(-4.89%)
Nov 08, 2005	7.570	7.649	7.334	7.649	3,550	+0.01(+0.13%)
Nov 07, 2005	7.678	7.678	7.432	7.639	1,523	-0.02(-0.26%)
Nov 04, 2005	7.659	7.659	7.649	7.659	1,422	-0.07(-0.89%)
Nov 03, 2005	7.482	7.777	7.304	7.728	6,298	+0.36(+4.95%)
Nov 02, 2005	7.295	7.482	6.802	7.363	11,934	+0.16(+2.19%)
Nov 01, 2005	7.393	7.403	7.137	7.206	3,909	-0.12(-1.61%)
Oct 31, 2005	6.970	7.432	6.970	7.324	4,134	+0.25(+3.48%)
Oct 28, 2005	6.731	7.078	6.731	7.078	3,122	+0.15(+2.13%)
Oct 27, 2005	6.655	7.137	6.546	6.930	3,010	+0.27(+3.99%)
Oct 26, 2005	6.773	7.176	6.556	6.665	7,606	-0.35(-5.05%)
Oct 25, 2005	6.980	7.482	6.842	7.019	13,668	-0.04(-0.56%)
Oct 24, 2005	7.058	7.314	7.039	7.058	18,146	-0.21(-2.85%)
Oct 21, 2005	7.255	7.570	7.147	7.265	23,791	+0.01(+0.14%)
Oct 20, 2005	7.255	7.255	7.255	7.255	967	+0.00(+0.00%)
Oct 19, 2005	7.255	7.255	7.255	7.255	0	+0.00(+0.00%)
Oct 18, 2005	7.275	7.314	7.039	7.255	2,779	+0.22(+3.08%)
Oct 17, 2005	6.153	7.039	6.153	7.039	9,633	+0.83(+13.31%)
Oct 14, 2005	6.300	6.300	6.212	6.212	1,125	+0.01(+0.16%)
Oct 13, 2005	6.202	6.202	6.202	6.202	0	+0.00(+0.00%)
Oct 12, 2005	6.399	6.714	5.956	6.202	2,026	-0.37(-5.69%)
Oct 11, 2005	6.586	6.586	6.576	6.576	203	+0.01(+0.15%)
Oct 10, 2005	6.605	6.684	6.566	6.566	711	-0.01(-0.15%)
Oct 07, 2005	6.576	6.576	6.576	6.576	0	+0.00(+0.00%)
Oct 06, 2005	6.576	6.576	6.576	6.576	0	+0.00(+0.00%)
Oct 05, 2005	6.615	6.733	6.409	6.576	914	-0.04(-0.60%)
Oct 04, 2005	6.763	6.881	6.428	6.615	812	-0.52(-7.31%)

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.