Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.214	6.286	6.193	6.286	429,885	+0.06(+0.91%)
Dec 29, 2005	6.282	6.282	6.177	6.230	403,682	-0.04(-0.58%)
Dec 28, 2005	6.278	6.331	6.205	6.266	378,467	+0.02(+0.26%)
Dec 27, 2005	6.327	6.327	6.250	6.250	808,353	-0.08(-1.34%)
Dec 23, 2005	6.319	6.347	6.270	6.335	587,848	+0.01(+0.19%)
Dec 22, 2005	6.335	6.359	6.311	6.323	488,225	-0.01(-0.19%)
Dec 21, 2005	6.311	6.371	6.270	6.335	704,528	+0.03(+0.45%)
Dec 20, 2005	6.254	6.347	6.250	6.307	672,886	+0.05(+0.84%)
Dec 19, 2005	6.250	6.335	6.250	6.254	1,068,905	-0.01(-0.13%)
Dec 16, 2005	6.270	6.331	6.230	6.262	9,128,464	-0.11(-1.71%)
Dec 15, 2005	6.444	6.509	6.363	6.371	953,956	-0.07(-1.13%)
Dec 14, 2005	6.476	6.497	6.432	6.444	579,196	-0.09(-1.36%)
Dec 13, 2005	6.703	6.764	6.505	6.533	989,059	-0.17(-2.53%)
Dec 12, 2005	6.654	6.735	6.654	6.703	246,461	+0.07(+1.04%)
Dec 09, 2005	6.768	6.768	6.598	6.634	198,009	-0.13(-1.91%)
Dec 08, 2005	6.699	6.776	6.699	6.764	300,351	+0.07(+1.09%)
Dec 07, 2005	6.719	6.735	6.646	6.691	229,651	+0.03(+0.43%)
Dec 06, 2005	6.723	6.735	6.663	6.663	169,334	-0.08(-1.20%)
Dec 05, 2005	6.695	6.776	6.695	6.743	316,172	+0.05(+0.79%)
Dec 02, 2005	6.675	6.695	6.578	6.691	215,313	+0.03(+0.49%)
Dec 01, 2005	6.594	6.659	6.578	6.659	318,397	+0.08(+1.23%)
Nov 30, 2005	6.501	6.594	6.432	6.578	191,087	+0.05(+0.81%)
Nov 29, 2005	6.485	6.537	6.452	6.525	220,257	+0.00(+0.06%)
Nov 28, 2005	6.574	6.650	6.456	6.521	298,374	-0.15(-2.24%)
Nov 25, 2005	6.606	6.675	6.582	6.671	210,616	+0.06(+0.98%)
Nov 23, 2005	6.590	6.618	6.432	6.606	441,998	+0.13(+1.94%)
Nov 22, 2005	6.392	6.481	6.392	6.481	482,787	+0.09(+1.39%)
Nov 21, 2005	6.367	6.392	6.351	6.392	326,060	+0.04(+0.64%)
Nov 18, 2005	6.331	6.367	6.270	6.351	270,687	+0.08(+1.29%)
Nov 17, 2005	6.331	6.359	6.254	6.270	202,706	-0.04(-0.64%)
Nov 16, 2005	6.141	6.311	6.141	6.311	268,709	+0.19(+3.17%)
Nov 15, 2005	6.319	6.319	6.112	6.116	576,230	-0.18(-2.83%)
Nov 14, 2005	6.460	6.460	6.242	6.294	130,028	+0.01(+0.13%)
Nov 11, 2005	6.303	6.303	6.189	6.286	280,328	-0.02(-0.26%)
Nov 10, 2005	6.311	6.343	6.169	6.303	484,270	-0.01(-0.13%)
Nov 09, 2005	6.363	6.387	6.307	6.311	398,738	-0.05(-0.83%)
Nov 08, 2005	6.270	6.392	6.250	6.363	260,799	+0.07(+1.16%)
Nov 07, 2005	6.311	6.379	6.270	6.290	200,728	-0.16(-2.51%)
Nov 04, 2005	6.472	6.497	6.383	6.452	217,291	-0.02(-0.31%)
Nov 03, 2005	6.392	6.513	6.392	6.472	227,426	+0.10(+1.59%)
Nov 02, 2005	6.331	6.472	6.311	6.371	268,462	+0.04(+0.64%)
Nov 01, 2005	6.428	6.553	6.290	6.331	417,525	-0.09(-1.45%)
Oct 31, 2005	6.574	6.574	6.347	6.424	324,330	-0.13(-1.98%)
Oct 28, 2005	6.476	6.594	6.436	6.553	207,156	+0.06(+0.93%)
Oct 27, 2005	6.537	6.574	6.452	6.493	230,393	-0.19(-2.79%)
Oct 26, 2005	6.642	6.752	6.594	6.679	449,415	+0.05(+0.73%)
Oct 25, 2005	6.699	6.756	6.594	6.630	704,034	+0.01(+0.18%)
Oct 24, 2005	6.472	6.618	6.428	6.618	375,501	+0.09(+1.36%)
Oct 21, 2005	6.226	6.529	6.189	6.529	323,588	+0.27(+4.33%)
Oct 20, 2005	6.351	6.432	6.193	6.258	388,603	-0.11(-1.72%)
Oct 19, 2005	6.331	6.420	6.311	6.367	207,650	-0.01(-0.13%)
Oct 18, 2005	6.533	6.574	6.375	6.375	235,337	-0.18(-2.72%)
Oct 17, 2005	6.468	6.557	6.464	6.553	247,450	+0.15(+2.27%)
Oct 14, 2005	6.311	6.432	6.214	6.408	264,012	+0.10(+1.54%)
Oct 13, 2005	6.408	6.452	6.238	6.311	349,792	-0.16(-2.50%)
Oct 12, 2005	6.569	6.569	6.436	6.472	202,459	-0.08(-1.17%)
Oct 11, 2005	6.517	6.574	6.452	6.549	454,359	+0.13(+1.95%)
Oct 10, 2005	6.877	6.877	6.274	6.424	327,296	-0.07(-1.06%)
Oct 07, 2005	6.307	6.513	6.303	6.493	330,263	+0.19(+3.02%)
Oct 06, 2005	6.452	6.452	6.169	6.303	992,272	-0.30(-4.48%)
Oct 05, 2005	6.776	6.857	6.598	6.598	529,756	-0.15(-2.28%)
Oct 04, 2005	6.812	6.877	6.715	6.752	510,226	-0.04(-0.60%)

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.