Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.497	6.609	6.401	6.548	330,325	+0.00(+0.00%)
Dec 29, 2005	6.517	6.604	6.482	6.548	130,515	+0.01(+0.08%)
Dec 28, 2005	6.528	6.558	6.370	6.543	707,502	+0.04(+0.55%)
Dec 27, 2005	6.604	6.619	6.416	6.507	593,522	-0.07(-1.00%)
Dec 23, 2005	6.543	6.604	6.492	6.573	139,768	+0.01(+0.15%)
Dec 22, 2005	6.324	6.604	6.324	6.563	1,353,388	+0.24(+3.78%)
Dec 21, 2005	6.187	6.390	6.147	6.324	508,874	+0.14(+2.22%)
Dec 20, 2005	6.253	6.304	6.101	6.187	280,520	-0.07(-1.06%)
Dec 19, 2005	6.396	6.396	6.172	6.253	427,178	-0.09(-1.44%)
Dec 16, 2005	6.477	6.533	6.309	6.345	447,061	-0.15(-2.35%)
Dec 15, 2005	6.604	6.619	6.487	6.497	2,120,341	-0.01(-0.16%)
Dec 14, 2005	6.299	6.523	6.294	6.507	421,076	+0.21(+3.31%)
Dec 13, 2005	6.314	6.335	6.106	6.299	1,682,335	+0.06(+0.89%)
Dec 12, 2005	6.284	6.401	6.197	6.243	242,133	-0.05(-0.81%)
Dec 09, 2005	6.492	6.492	6.258	6.294	612,026	-0.07(-1.04%)
Dec 08, 2005	6.482	6.553	6.309	6.360	352,176	-0.10(-1.49%)
Dec 07, 2005	6.655	6.751	6.390	6.456	729,353	-0.18(-2.68%)
Dec 06, 2005	6.705	6.705	6.604	6.634	373,830	+0.00(+0.00%)
Dec 05, 2005	6.756	6.797	6.604	6.634	395,878	-0.09(-1.36%)
Dec 02, 2005	6.782	6.909	6.705	6.726	632,893	-0.01(-0.08%)
Dec 01, 2005	6.888	7.030	6.675	6.731	802,780	-0.04(-0.60%)
Nov 30, 2005	6.934	6.954	6.771	6.771	820,891	-0.17(-2.42%)
Nov 29, 2005	6.944	6.990	6.878	6.939	344,498	-0.01(-0.07%)
Nov 28, 2005	7.340	7.340	6.883	6.944	789,985	-0.40(-5.40%)
Nov 25, 2005	7.269	7.366	7.239	7.340	203,155	+0.05(+0.63%)
Nov 23, 2005	7.284	7.356	7.218	7.295	889,791	+0.01(+0.14%)
Nov 22, 2005	7.305	7.305	7.198	7.284	1,094,325	-0.02(-0.28%)
Nov 21, 2005	7.310	7.310	7.173	7.305	301,190	+0.05(+0.70%)
Nov 18, 2005	7.224	7.305	7.122	7.254	611,830	+0.02(+0.21%)
Nov 17, 2005	7.025	7.239	7.015	7.239	1,336,655	+0.21(+3.04%)
Nov 16, 2005	6.985	7.081	6.924	7.025	1,266,968	+0.01(+0.14%)
Nov 15, 2005	7.097	7.112	6.990	7.015	1,098,065	-0.12(-1.64%)
Nov 14, 2005	7.061	7.157	7.056	7.132	486,826	-0.02(-0.28%)
Nov 11, 2005	7.036	7.239	7.036	7.152	855,735	+0.09(+1.22%)
Nov 10, 2005	6.868	7.106	6.777	7.066	519,504	+0.18(+2.58%)
Nov 09, 2005	6.904	6.959	6.843	6.888	916,170	-0.10(-1.45%)
Nov 08, 2005	6.909	7.010	6.827	6.990	292,528	+0.08(+1.10%)
Nov 07, 2005	7.015	7.005	6.782	6.914	407,492	-0.10(-1.38%)
Nov 04, 2005	6.883	7.046	6.863	7.010	461,037	+0.03(+0.36%)
Nov 03, 2005	6.959	7.188	6.858	6.985	1,748,676	+0.28(+4.17%)
Nov 02, 2005	6.594	6.705	6.594	6.705	546,079	+0.06(+0.92%)
Nov 01, 2005	6.700	6.756	6.634	6.644	771,086	-0.04(-0.61%)
Oct 31, 2005	6.716	6.792	6.685	6.685	662,225	-0.02(-0.30%)
Oct 28, 2005	6.604	6.756	6.604	6.705	320,679	+0.10(+1.54%)
Oct 27, 2005	6.716	6.716	6.558	6.604	855,341	-0.08(-1.22%)
Oct 26, 2005	6.563	6.685	6.507	6.685	420,091	+0.07(+1.08%)
Oct 25, 2005	6.543	6.634	6.508	6.614	475,211	+0.02(+0.31%)
Oct 24, 2005	6.385	6.629	6.294	6.594	933,099	+0.16(+2.45%)
Oct 21, 2005	6.187	6.441	6.142	6.436	729,943	+0.25(+4.11%)
Oct 20, 2005	6.243	6.355	6.177	6.182	529,150	-0.11(-1.78%)
Oct 19, 2005	6.289	6.324	6.055	6.294	371,665	+0.03(+0.41%)
Oct 18, 2005	6.284	6.324	6.228	6.269	378,948	-0.07(-1.04%)
Oct 17, 2005	6.223	6.335	6.172	6.335	272,055	+0.07(+1.14%)
Oct 14, 2005	6.096	6.263	5.943	6.263	278,551	+0.19(+3.18%)
Oct 13, 2005	6.121	6.177	5.959	6.070	607,302	-0.15(-2.45%)
Oct 12, 2005	6.375	6.411	6.152	6.223	469,502	-0.17(-2.70%)
Oct 11, 2005	6.441	6.497	6.299	6.396	300,206	-0.05(-0.71%)
Oct 10, 2005	6.467	6.472	6.324	6.441	267,724	-0.03(-0.39%)
Oct 07, 2005	6.299	6.517	6.299	6.467	427,375	+0.12(+1.84%)
Oct 06, 2005	6.589	6.665	6.304	6.350	480,723	-0.29(-4.36%)
Oct 05, 2005	6.832	6.853	6.599	6.639	1,390,988	-0.18(-2.68%)
Oct 04, 2005	6.619	6.837	6.619	6.822	1,887,853	+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.