Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.128	7.198	7.049	7.097	216,209	-0.07(-0.92%)
Dec 29, 2005	7.132	7.281	7.119	7.163	287,060	+0.00(+0.00%)
Dec 28, 2005	7.044	7.197	7.044	7.163	111,990	+0.03(+0.43%)
Dec 27, 2005	7.036	7.132	7.036	7.132	170,041	+0.12(+1.68%)
Dec 23, 2005	7.001	7.036	6.996	7.014	72,450	+0.02(+0.25%)
Dec 22, 2005	6.957	7.031	6.957	6.996	84,563	+0.03(+0.38%)
Dec 21, 2005	6.935	7.001	6.900	6.970	240,892	+0.04(+0.50%)
Dec 20, 2005	6.935	6.974	6.904	6.935	224,437	-0.03(-0.44%)
Dec 19, 2005	6.900	6.966	6.891	6.966	215,523	+0.07(+0.95%)
Dec 16, 2005	6.922	6.939	6.893	6.900	147,415	-0.02(-0.25%)
Dec 15, 2005	6.909	6.926	6.882	6.917	137,816	+0.00(+0.06%)
Dec 14, 2005	6.852	6.913	6.852	6.913	87,535	+0.07(+0.96%)
Dec 13, 2005	6.913	6.926	6.834	6.847	171,184	-0.06(-0.89%)
Dec 12, 2005	6.948	6.948	6.869	6.909	127,760	+0.00(+0.00%)
Dec 09, 2005	6.904	6.948	6.874	6.909	107,190	+0.05(+0.70%)
Dec 08, 2005	6.826	6.935	6.826	6.861	107,876	+0.00(+0.00%)
Dec 07, 2005	6.882	6.913	6.812	6.861	93,248	-0.04(-0.63%)
Dec 06, 2005	6.856	6.931	6.856	6.904	133,930	-0.01(-0.19%)
Dec 05, 2005	6.812	6.917	6.812	6.917	107,876	+0.03(+0.44%)
Dec 02, 2005	6.878	6.992	6.839	6.887	135,073	+0.05(+0.77%)
Dec 01, 2005	6.821	6.869	6.791	6.834	134,388	+0.04(+0.64%)
Nov 30, 2005	6.777	6.804	6.751	6.791	130,959	+0.03(+0.45%)
Nov 29, 2005	6.742	6.804	6.738	6.760	120,446	-0.00(-0.06%)
Nov 28, 2005	6.734	6.782	6.716	6.764	111,761	+0.04(+0.59%)
Nov 25, 2005	6.721	6.725	6.677	6.725	40,453	+0.03(+0.39%)
Nov 23, 2005	6.725	6.764	6.699	6.699	171,184	-0.03(-0.39%)
Nov 22, 2005	6.764	6.812	6.716	6.725	131,873	-0.04(-0.58%)
Nov 21, 2005	6.751	6.799	6.747	6.764	237,921	+0.01(+0.19%)
Nov 18, 2005	6.773	6.826	6.742	6.751	102,390	+0.00(+0.06%)
Nov 17, 2005	6.777	6.826	6.721	6.747	112,218	+0.01(+0.13%)
Nov 16, 2005	6.686	6.764	6.686	6.738	133,245	-0.02(-0.32%)
Nov 15, 2005	6.725	6.769	6.712	6.760	138,730	+0.04(+0.52%)
Nov 14, 2005	6.756	6.786	6.699	6.725	172,556	-0.07(-0.97%)
Nov 11, 2005	6.764	6.804	6.760	6.791	74,507	+0.01(+0.13%)
Nov 10, 2005	6.799	6.847	6.765	6.782	130,045	-0.08(-1.21%)
Nov 09, 2005	6.900	6.935	6.852	6.865	121,817	-0.04(-0.51%)
Nov 08, 2005	6.935	6.935	6.887	6.900	151,072	-0.02(-0.32%)
Nov 07, 2005	6.865	6.922	6.826	6.922	166,156	+0.07(+1.02%)
Nov 04, 2005	6.812	6.896	6.804	6.852	122,731	+0.03(+0.38%)
Nov 03, 2005	6.812	6.878	6.812	6.826	213,238	-0.05(-0.70%)
Nov 02, 2005	6.900	6.913	6.856	6.874	111,990	-0.02(-0.32%)
Nov 01, 2005	6.900	6.909	6.826	6.896	188,783	+0.03(+0.45%)
Oct 31, 2005	6.799	6.878	6.791	6.865	93,705	+0.04(+0.64%)
Oct 28, 2005	6.821	6.865	6.791	6.821	120,446	+0.00(+0.06%)
Oct 27, 2005	6.869	6.887	6.804	6.817	88,677	+0.01(+0.19%)
Oct 26, 2005	6.808	6.861	6.804	6.804	88,449	-0.04(-0.58%)
Oct 25, 2005	6.878	6.887	6.826	6.843	83,421	-0.01(-0.13%)
Oct 24, 2005	6.869	6.882	6.830	6.852	39,996	+0.02(+0.26%)
Oct 21, 2005	6.834	6.839	6.760	6.834	135,530	+0.04(+0.58%)
Oct 20, 2005	6.742	6.847	6.742	6.795	91,191	+0.01(+0.19%)
Oct 19, 2005	6.782	6.856	6.764	6.782	164,556	+0.00(+0.06%)
Oct 18, 2005	6.882	6.882	6.769	6.777	230,150	-0.08(-1.15%)
Oct 17, 2005	6.799	6.869	6.786	6.856	146,044	+0.06(+0.84%)
Oct 14, 2005	6.843	6.869	6.777	6.799	169,813	+0.00(+0.00%)
Oct 13, 2005	6.826	6.917	6.799	6.799	222,837	-0.13(-1.89%)
Oct 12, 2005	6.861	6.957	6.861	6.931	309,686	-0.06(-0.81%)
Oct 11, 2005	6.948	6.987	6.948	6.987	164,099	+0.04(+0.50%)
Oct 10, 2005	6.952	6.961	6.922	6.952	120,903	+0.02(+0.25%)
Oct 07, 2005	6.917	6.974	6.900	6.935	177,812	-0.03(-0.38%)
Oct 06, 2005	6.957	6.974	6.926	6.961	125,703	+0.01(+0.13%)
Oct 05, 2005	6.904	6.992	6.904	6.952	181,926	+0.02(+0.25%)
Oct 04, 2005	6.948	6.957	6.878	6.935	123,417	-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.