Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.092	7.162	7.014	7.062	217,282	-0.07(-0.92%)
Dec 29, 2005	7.097	7.245	7.084	7.127	288,485	+0.00(+0.00%)
Dec 28, 2005	7.010	7.162	7.010	7.127	112,546	+0.03(+0.43%)
Dec 27, 2005	7.001	7.097	7.001	7.097	170,886	+0.12(+1.68%)
Dec 23, 2005	6.966	7.001	6.962	6.979	72,810	+0.02(+0.25%)
Dec 22, 2005	6.923	6.997	6.923	6.962	84,983	+0.03(+0.38%)
Dec 21, 2005	6.901	6.966	6.866	6.936	242,088	+0.03(+0.50%)
Dec 20, 2005	6.901	6.940	6.870	6.901	225,551	-0.03(-0.44%)
Dec 19, 2005	6.866	6.931	6.857	6.931	216,593	+0.07(+0.95%)
Dec 16, 2005	6.888	6.905	6.859	6.866	148,147	-0.02(-0.25%)
Dec 15, 2005	6.875	6.892	6.848	6.883	138,500	+0.00(+0.06%)
Dec 14, 2005	6.818	6.879	6.818	6.879	87,969	+0.07(+0.96%)
Dec 13, 2005	6.879	6.892	6.801	6.814	172,034	-0.06(-0.89%)
Dec 12, 2005	6.914	6.914	6.835	6.875	128,394	+0.00(+0.00%)
Dec 09, 2005	6.870	6.914	6.840	6.875	107,722	+0.05(+0.70%)
Dec 08, 2005	6.792	6.901	6.792	6.827	108,411	+0.00(+0.00%)
Dec 07, 2005	6.848	6.879	6.779	6.827	93,711	-0.04(-0.63%)
Dec 06, 2005	6.822	6.896	6.822	6.870	134,595	-0.01(-0.19%)
Dec 05, 2005	6.779	6.883	6.779	6.883	108,411	+0.03(+0.44%)
Dec 02, 2005	6.844	6.957	6.805	6.853	135,744	+0.05(+0.77%)
Dec 01, 2005	6.788	6.835	6.757	6.801	135,055	+0.04(+0.64%)
Nov 30, 2005	6.744	6.770	6.718	6.757	131,610	+0.03(+0.45%)
Nov 29, 2005	6.709	6.770	6.705	6.727	121,044	-0.00(-0.06%)
Nov 28, 2005	6.700	6.748	6.683	6.731	112,316	+0.04(+0.59%)
Nov 25, 2005	6.687	6.692	6.644	6.692	40,654	+0.03(+0.39%)
Nov 23, 2005	6.692	6.731	6.666	6.666	172,034	-0.03(-0.39%)
Nov 22, 2005	6.731	6.779	6.683	6.692	132,528	-0.04(-0.58%)
Nov 21, 2005	6.718	6.766	6.714	6.731	239,102	+0.01(+0.19%)
Nov 18, 2005	6.740	6.792	6.709	6.718	102,899	+0.00(+0.06%)
Nov 17, 2005	6.744	6.792	6.687	6.714	112,775	+0.01(+0.13%)
Nov 16, 2005	6.653	6.731	6.653	6.705	133,906	-0.02(-0.32%)
Nov 15, 2005	6.692	6.735	6.679	6.727	139,419	+0.03(+0.52%)
Nov 14, 2005	6.722	6.753	6.666	6.692	173,412	-0.07(-0.97%)
Nov 11, 2005	6.731	6.770	6.727	6.757	74,877	+0.01(+0.13%)
Nov 10, 2005	6.766	6.814	6.731	6.748	130,691	-0.08(-1.21%)
Nov 09, 2005	6.866	6.901	6.818	6.831	122,422	-0.03(-0.51%)
Nov 08, 2005	6.901	6.901	6.853	6.866	151,822	-0.02(-0.32%)
Nov 07, 2005	6.831	6.888	6.792	6.888	166,981	+0.07(+1.02%)
Nov 04, 2005	6.779	6.862	6.770	6.818	123,341	+0.03(+0.38%)
Nov 03, 2005	6.779	6.844	6.779	6.792	214,296	-0.05(-0.70%)
Nov 02, 2005	6.866	6.879	6.822	6.840	112,546	-0.02(-0.32%)
Nov 01, 2005	6.866	6.875	6.792	6.862	189,720	+0.03(+0.45%)
Oct 31, 2005	6.766	6.844	6.757	6.831	94,171	+0.04(+0.64%)
Oct 28, 2005	6.788	6.831	6.757	6.788	121,044	+0.00(+0.06%)
Oct 27, 2005	6.835	6.853	6.770	6.783	89,118	+0.01(+0.19%)
Oct 26, 2005	6.774	6.827	6.770	6.770	88,888	-0.04(-0.58%)
Oct 25, 2005	6.844	6.853	6.792	6.809	83,835	-0.01(-0.13%)
Oct 24, 2005	6.835	6.848	6.796	6.818	40,195	+0.02(+0.26%)
Oct 21, 2005	6.801	6.805	6.727	6.801	136,203	+0.04(+0.58%)
Oct 20, 2005	6.709	6.814	6.709	6.761	91,644	+0.01(+0.19%)
Oct 19, 2005	6.748	6.822	6.731	6.748	165,373	+0.00(+0.06%)
Oct 18, 2005	6.848	6.848	6.735	6.744	231,293	-0.08(-1.15%)
Oct 17, 2005	6.766	6.835	6.753	6.822	146,769	+0.06(+0.84%)
Oct 14, 2005	6.809	6.835	6.744	6.766	170,656	+0.00(+0.00%)
Oct 13, 2005	6.792	6.883	6.766	6.766	223,943	-0.13(-1.89%)
Oct 12, 2005	6.827	6.923	6.827	6.896	311,224	-0.06(-0.81%)
Oct 11, 2005	6.914	6.953	6.914	6.953	164,914	+0.03(+0.50%)
Oct 10, 2005	6.918	6.927	6.888	6.918	121,503	+0.02(+0.25%)
Oct 07, 2005	6.883	6.940	6.866	6.901	178,695	-0.03(-0.38%)
Oct 06, 2005	6.923	6.940	6.892	6.927	126,327	+0.01(+0.13%)
Oct 05, 2005	6.870	6.957	6.870	6.918	182,829	+0.02(+0.25%)
Oct 04, 2005	6.914	6.923	6.844	6.901	124,030	-0.01(-0.19%)

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.