Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.910	6.000	5.710	5.990	339,290	+0.08(+1.35%)
Jan 30, 2006	6.200	6.210	5.770	5.910	246,876	-0.28(-4.52%)
Jan 27, 2006	6.010	6.220	6.010	6.190	220,739	+0.06(+0.98%)
Jan 26, 2006	5.950	6.240	5.910	6.130	362,018	+0.22(+3.72%)
Jan 25, 2006	6.180	6.190	5.860	5.910	191,101	-0.30(-4.83%)
Jan 24, 2006	6.250	6.250	6.160	6.210	111,760	-0.04(-0.64%)
Jan 23, 2006	6.220	6.250	6.150	6.250	144,576	+0.09(+1.46%)
Jan 20, 2006	6.270	6.270	6.100	6.160	239,544	+0.05(+0.82%)
Jan 19, 2006	6.120	6.240	6.010	6.110	158,241	+0.02(+0.33%)
Jan 18, 2006	6.180	6.190	6.000	6.090	96,641	-0.14(-2.25%)
Jan 17, 2006	6.100	6.310	5.920	6.230	354,307	+0.06(+0.97%)
Jan 13, 2006	6.230	6.280	6.120	6.170	165,660	-0.07(-1.12%)
Jan 12, 2006	6.270	6.388	6.190	6.240	200,900	-0.08(-1.27%)
Jan 11, 2006	6.340	6.390	6.220	6.320	227,134	-0.03(-0.47%)
Jan 10, 2006	6.160	6.400	6.120	6.350	271,081	+0.13(+2.09%)
Jan 09, 2006	6.250	6.330	6.180	6.220	234,567	+0.02(+0.32%)
Jan 06, 2006	6.130	6.260	6.040	6.200	216,981	+0.19(+3.16%)
Jan 05, 2006	6.120	6.139	6.000	6.010	160,401	-0.13(-2.12%)
Jan 04, 2006	6.120	6.160	6.000	6.140	317,251	+0.08(+1.32%)
Jan 03, 2006	6.070	6.130	5.910	6.060	194,823	+0.04(+0.66%)
Dec 30, 2005	5.920	6.050	5.720	6.020	267,460	+0.04(+0.67%)
Dec 29, 2005	5.900	6.070	5.810	5.980	238,372	+0.12(+2.05%)
Dec 28, 2005	5.360	5.890	5.360	5.860	302,500	+0.50(+9.33%)
Dec 27, 2005	5.800	5.900	5.300	5.360	363,800	-0.47(-8.06%)
Dec 23, 2005	6.000	6.040	5.790	5.830	187,179	-0.20(-3.32%)
Dec 22, 2005	6.030	6.100	5.970	6.030	78,842	+0.06(+1.01%)
Dec 21, 2005	6.020	6.140	5.960	5.970	255,774	+0.00(+0.00%)
Dec 20, 2005	6.100	6.100	5.920	5.970	256,338	-0.07(-1.16%)
Dec 19, 2005	5.900	6.120	5.810	6.040	273,348	+0.14(+2.37%)
Dec 16, 2005	6.360	6.370	5.820	5.900	734,377	-0.40(-6.35%)
Dec 15, 2005	6.450	6.480	6.190	6.300	371,799	-0.20(-3.08%)
Dec 14, 2005	6.490	6.540	6.370	6.500	253,416	+0.01(+0.15%)
Dec 13, 2005	6.560	6.560	6.400	6.490	299,503	-0.02(-0.31%)
Dec 12, 2005	6.380	6.540	6.370	6.510	295,602	+0.08(+1.24%)
Dec 09, 2005	6.470	6.550	6.320	6.430	168,670	-0.08(-1.23%)
Dec 08, 2005	6.410	6.550	6.350	6.510	258,406	+0.07(+1.09%)
Dec 07, 2005	6.670	6.700	6.260	6.440	292,514	-0.16(-2.42%)
Dec 06, 2005	6.850	6.900	6.590	6.600	479,247	-0.07(-1.05%)
Dec 05, 2005	6.500	6.820	6.450	6.670	552,884	+0.22(+3.41%)
Dec 02, 2005	6.450	6.480	6.330	6.450	210,854	+0.01(+0.16%)
Dec 01, 2005	6.340	6.460	6.180	6.440	239,989	+0.18(+2.88%)
Nov 30, 2005	6.230	6.320	6.030	6.260	212,001	+0.01(+0.16%)
Nov 29, 2005	6.400	6.400	6.250	6.250	206,039	-0.14(-2.19%)
Nov 28, 2005	6.480	6.480	6.300	6.390	157,597	-0.02(-0.31%)
Nov 25, 2005	6.350	6.450	6.260	6.410	109,392	+0.06(+0.94%)
Nov 23, 2005	6.380	6.390	6.320	6.350	98,059	+0.01(+0.16%)
Nov 22, 2005	6.330	6.400	6.200	6.340	248,374	-0.01(-0.16%)
Nov 21, 2005	6.080	6.400	6.000	6.350	345,336	+0.29(+4.79%)
Nov 18, 2005	6.060	6.100	5.900	6.060	151,262	+0.08(+1.34%)
Nov 17, 2005	6.020	6.100	5.880	5.980	168,943	+0.06(+1.01%)
Nov 16, 2005	5.890	5.960	5.570	5.920	202,740	+0.04(+0.68%)
Nov 15, 2005	5.990	6.100	5.870	5.880	186,673	-0.15(-2.49%)
Nov 14, 2005	6.200	6.210	5.830	6.030	205,947	-0.14(-2.27%)
Nov 11, 2005	6.020	6.250	6.010	6.170	264,826	+0.12(+1.98%)
Nov 10, 2005	5.900	6.090	5.776	6.050	243,305	+0.20(+3.42%)
Nov 09, 2005	5.920	6.040	5.800	5.850	345,559	-0.05(-0.85%)
Nov 08, 2005	5.920	5.980	5.800	5.900	94,204	-0.02(-0.34%)
Nov 07, 2005	5.850	5.990	5.780	5.920	289,239	+0.08(+1.37%)
Nov 04, 2005	5.960	5.960	5.740	5.840	224,627	-0.09(-1.52%)
Nov 03, 2005	5.870	5.980	5.710	5.930	293,670	+0.10(+1.72%)
Nov 02, 2005	5.690	5.830	5.500	5.830	219,063	+0.18(+3.19%)

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.