Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.473	7.500	7.275	7.482	1,343,925	+0.01(+0.15%)
Dec 29, 2005	7.282	7.505	7.282	7.470	494,627	+0.17(+2.27%)
Dec 28, 2005	7.362	7.362	7.229	7.305	582,425	-0.07(-0.94%)
Dec 27, 2005	7.438	7.438	7.247	7.374	751,068	-0.08(-1.02%)
Dec 23, 2005	7.360	7.475	7.217	7.450	542,438	+0.08(+1.03%)
Dec 22, 2005	7.201	7.390	7.146	7.374	1,487,358	+0.12(+1.68%)
Dec 21, 2005	7.187	7.351	7.075	7.252	663,704	+0.09(+1.22%)
Dec 20, 2005	7.132	7.319	7.040	7.164	919,711	-0.04(-0.51%)
Dec 19, 2005	7.098	7.243	7.029	7.201	986,646	+0.05(+0.64%)
Dec 16, 2005	7.190	7.190	7.132	7.155	877,985	-0.05(-0.64%)
Dec 15, 2005	7.259	7.261	7.132	7.201	1,971,554	-0.12(-1.57%)
Dec 14, 2005	7.247	7.399	7.066	7.316	18,150,384	+0.28(+3.96%)
Dec 13, 2005	7.314	7.316	7.013	7.038	3,956,583	-0.30(-4.14%)
Dec 12, 2005	7.245	7.351	6.983	7.342	1,563,856	+0.08(+1.14%)
Dec 09, 2005	7.201	7.477	7.201	7.259	1,340,448	-0.11(-1.44%)
Dec 08, 2005	6.962	7.401	6.879	7.365	1,294,810	+0.40(+5.82%)
Dec 07, 2005	6.755	6.962	6.746	6.960	576,340	+0.21(+3.14%)
Dec 06, 2005	6.780	6.780	6.704	6.748	677,613	-0.01(-0.14%)
Dec 05, 2005	6.787	6.796	6.718	6.757	261,222	-0.02(-0.27%)
Dec 02, 2005	6.741	6.923	6.732	6.776	761,065	+0.04(+0.61%)
Dec 01, 2005	6.661	6.755	6.603	6.734	1,188,322	+0.07(+1.11%)
Nov 30, 2005	6.649	6.661	6.603	6.661	592,857	-0.01(-0.17%)
Nov 29, 2005	6.868	6.868	6.649	6.672	1,189,191	-0.19(-2.82%)
Nov 28, 2005	6.948	6.983	6.799	6.865	362,929	-0.09(-1.32%)
Nov 25, 2005	6.856	7.052	6.856	6.957	535,918	+0.14(+1.99%)
Nov 23, 2005	6.695	6.822	6.695	6.822	240,359	+0.10(+1.47%)
Nov 22, 2005	6.707	6.764	6.661	6.723	821,481	+0.03(+0.41%)
Nov 21, 2005	6.672	6.707	6.615	6.695	161,253	+0.02(+0.34%)
Nov 18, 2005	6.672	6.688	6.615	6.672	152,560	+0.04(+0.66%)
Nov 17, 2005	6.550	6.695	6.493	6.628	297,732	+0.06(+0.84%)
Nov 16, 2005	6.546	6.649	6.454	6.573	465,505	+0.09(+1.31%)
Nov 15, 2005	6.753	6.601	6.396	6.488	1,298,287	-0.26(-3.92%)
Nov 14, 2005	6.960	6.960	6.730	6.753	444,208	-0.18(-2.65%)
Nov 11, 2005	7.006	7.006	6.856	6.937	381,184	-0.08(-1.15%)
Nov 10, 2005	7.102	7.130	6.948	7.017	641,102	-0.10(-1.45%)
Nov 09, 2005	7.123	7.233	6.707	7.121	2,161,494	-0.00(-0.03%)
Nov 08, 2005	7.477	7.765	7.019	7.123	4,037,427	+0.22(+3.20%)
Nov 07, 2005	7.033	7.178	6.900	6.902	1,366,527	-0.14(-1.93%)
Nov 04, 2005	6.838	7.362	6.799	7.038	2,273,198	+0.29(+4.33%)
Nov 03, 2005	6.292	6.778	6.272	6.746	904,063	+0.49(+7.79%)
Nov 02, 2005	6.223	6.276	6.205	6.258	1,132,253	+0.06(+1.04%)
Nov 01, 2005	6.212	6.235	6.173	6.194	241,663	+0.00(+0.07%)
Oct 31, 2005	6.283	6.288	6.166	6.189	987,950	-0.09(-1.50%)
Oct 28, 2005	6.279	6.295	6.194	6.283	181,247	+0.02(+0.26%)
Oct 27, 2005	6.327	6.362	6.212	6.267	180,378	-0.06(-0.95%)
Oct 26, 2005	6.396	6.396	6.304	6.327	139,521	-0.05(-0.72%)
Oct 25, 2005	6.465	6.495	6.343	6.373	192,548	-0.07(-1.07%)
Oct 24, 2005	6.371	6.474	6.350	6.442	245,575	+0.08(+1.19%)
Oct 21, 2005	6.385	6.419	6.315	6.366	274,696	-0.05(-0.82%)
Oct 20, 2005	6.348	6.419	6.348	6.419	122,570	+0.07(+1.12%)
Oct 19, 2005	6.391	6.391	6.304	6.348	206,456	+0.00(+0.04%)
Oct 18, 2005	6.467	6.467	6.327	6.345	366,841	-0.12(-1.89%)
Oct 17, 2005	6.408	6.523	6.396	6.467	156,472	+0.08(+1.30%)
Oct 14, 2005	6.306	6.419	6.281	6.385	349,455	+0.12(+1.98%)
Oct 13, 2005	5.848	6.263	5.848	6.260	1,346,098	+0.41(+7.08%)
Oct 12, 2005	6.500	6.500	5.809	5.846	1,331,320	-0.67(-10.24%)
Oct 11, 2005	6.603	6.605	6.502	6.513	117,354	-0.09(-1.36%)
Oct 10, 2005	6.615	6.628	6.598	6.603	290,343	+0.02(+0.35%)
Oct 07, 2005	6.649	6.654	6.569	6.580	209,934	+0.08(+1.27%)
Oct 06, 2005	6.615	6.644	6.497	6.497	246,009	-0.10(-1.50%)
Oct 05, 2005	6.557	6.624	6.523	6.596	397,266	+0.04(+0.60%)
Oct 04, 2005	6.656	6.750	6.557	6.557	394,658	-0.09(-1.42%)

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.