Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.495	6.607	6.399	6.546	330,424	+0.00(+0.00%)
Dec 29, 2005	6.515	6.602	6.480	6.546	130,555	+0.01(+0.08%)
Dec 28, 2005	6.526	6.556	6.368	6.541	707,714	+0.04(+0.55%)
Dec 27, 2005	6.602	6.617	6.414	6.505	593,700	-0.07(-1.00%)
Dec 23, 2005	6.541	6.602	6.490	6.571	139,810	+0.01(+0.15%)
Dec 22, 2005	6.323	6.602	6.323	6.561	1,353,794	+0.24(+3.78%)
Dec 21, 2005	6.185	6.389	6.145	6.323	509,026	+0.14(+2.22%)
Dec 20, 2005	6.251	6.302	6.099	6.185	280,604	-0.07(-1.06%)
Dec 19, 2005	6.394	6.394	6.170	6.251	427,306	-0.09(-1.44%)
Dec 16, 2005	6.475	6.531	6.307	6.343	447,195	-0.15(-2.35%)
Dec 15, 2005	6.602	6.617	6.485	6.495	2,120,977	-0.01(-0.16%)
Dec 14, 2005	6.297	6.521	6.292	6.505	421,202	+0.21(+3.31%)
Dec 13, 2005	6.312	6.333	6.104	6.297	1,682,840	+0.06(+0.90%)
Dec 12, 2005	6.282	6.399	6.196	6.241	242,206	-0.05(-0.81%)
Dec 09, 2005	6.490	6.490	6.256	6.292	612,210	-0.07(-1.04%)
Dec 08, 2005	6.480	6.551	6.307	6.358	352,281	-0.10(-1.49%)
Dec 07, 2005	6.653	6.749	6.389	6.455	729,572	-0.18(-2.68%)
Dec 06, 2005	6.703	6.703	6.602	6.632	373,942	+0.00(+0.00%)
Dec 05, 2005	6.754	6.795	6.602	6.632	395,997	-0.09(-1.36%)
Dec 02, 2005	6.780	6.907	6.703	6.724	633,083	-0.01(-0.08%)
Dec 01, 2005	6.886	7.028	6.673	6.729	803,021	-0.04(-0.60%)
Nov 30, 2005	6.932	6.952	6.769	6.769	821,137	-0.17(-2.42%)
Nov 29, 2005	6.942	6.988	6.876	6.937	344,602	-0.01(-0.07%)
Nov 28, 2005	7.338	7.338	6.881	6.942	790,222	-0.40(-5.40%)
Nov 25, 2005	7.267	7.364	7.237	7.338	203,216	+0.05(+0.63%)
Nov 23, 2005	7.282	7.353	7.216	7.292	890,058	+0.01(+0.14%)
Nov 22, 2005	7.303	7.303	7.196	7.282	1,094,653	-0.02(-0.28%)
Nov 21, 2005	7.308	7.308	7.171	7.303	301,280	+0.05(+0.70%)
Nov 18, 2005	7.221	7.303	7.120	7.252	612,013	+0.02(+0.21%)
Nov 17, 2005	7.023	7.237	7.013	7.237	1,337,056	+0.21(+3.04%)
Nov 16, 2005	6.983	7.079	6.922	7.023	1,267,348	+0.01(+0.14%)
Nov 15, 2005	7.094	7.110	6.988	7.013	1,098,395	-0.12(-1.64%)
Nov 14, 2005	7.059	7.155	7.054	7.130	486,972	-0.02(-0.28%)
Nov 11, 2005	7.033	7.237	7.033	7.150	855,991	+0.09(+1.22%)
Nov 10, 2005	6.866	7.104	6.774	7.064	519,660	+0.18(+2.58%)
Nov 09, 2005	6.901	6.957	6.840	6.886	916,445	-0.10(-1.45%)
Nov 08, 2005	6.907	7.008	6.825	6.988	292,616	+0.08(+1.10%)
Nov 07, 2005	7.013	7.003	6.780	6.912	407,615	-0.10(-1.38%)
Nov 04, 2005	6.881	7.044	6.861	7.008	461,176	+0.03(+0.36%)
Nov 03, 2005	6.957	7.186	6.856	6.983	1,749,201	+0.28(+4.17%)
Nov 02, 2005	6.592	6.703	6.592	6.703	546,243	+0.06(+0.92%)
Nov 01, 2005	6.698	6.754	6.632	6.642	771,318	-0.04(-0.61%)
Oct 31, 2005	6.714	6.790	6.683	6.683	662,423	-0.02(-0.30%)
Oct 28, 2005	6.602	6.754	6.602	6.703	320,775	+0.10(+1.54%)
Oct 27, 2005	6.714	6.714	6.556	6.602	855,598	-0.08(-1.22%)
Oct 26, 2005	6.561	6.683	6.505	6.683	420,217	+0.07(+1.08%)
Oct 25, 2005	6.541	6.632	6.506	6.612	475,354	+0.02(+0.31%)
Oct 24, 2005	6.383	6.627	6.292	6.592	933,379	+0.16(+2.45%)
Oct 21, 2005	6.185	6.439	6.140	6.434	730,162	+0.25(+4.11%)
Oct 20, 2005	6.241	6.353	6.175	6.180	529,309	-0.11(-1.78%)
Oct 19, 2005	6.287	6.323	6.053	6.292	371,776	+0.03(+0.41%)
Oct 18, 2005	6.282	6.323	6.226	6.267	379,062	-0.07(-1.04%)
Oct 17, 2005	6.221	6.333	6.170	6.333	272,137	+0.07(+1.14%)
Oct 14, 2005	6.094	6.262	5.942	6.262	278,635	+0.19(+3.18%)
Oct 13, 2005	6.119	6.175	5.957	6.069	607,484	-0.15(-2.45%)
Oct 12, 2005	6.373	6.409	6.150	6.221	469,643	-0.17(-2.70%)
Oct 11, 2005	6.439	6.495	6.297	6.394	300,296	-0.05(-0.71%)
Oct 10, 2005	6.465	6.470	6.323	6.439	267,805	-0.03(-0.39%)
Oct 07, 2005	6.297	6.515	6.297	6.465	427,503	+0.12(+1.84%)
Oct 06, 2005	6.587	6.663	6.302	6.348	480,867	-0.29(-4.36%)
Oct 05, 2005	6.830	6.851	6.597	6.637	1,391,405	-0.18(-2.68%)
Oct 04, 2005	6.617	6.835	6.617	6.820	1,888,420	+0.16(+2.44%)

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.