Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.450	6.580	6.420	6.420	202,131	-0.04(-0.62%)
Dec 29, 2005	6.510	6.680	6.440	6.460	326,845	-0.04(-0.62%)
Dec 28, 2005	6.720	6.760	6.490	6.500	312,700	-0.23(-3.42%)
Dec 27, 2005	6.810	6.900	6.730	6.730	277,700	-0.11(-1.61%)
Dec 23, 2005	6.890	6.920	6.690	6.840	113,131	-0.03(-0.44%)
Dec 22, 2005	6.890	6.950	6.800	6.870	113,013	-0.01(-0.15%)
Dec 21, 2005	6.800	6.950	6.790	6.880	93,406	+0.04(+0.58%)
Dec 20, 2005	6.950	6.990	6.800	6.840	118,104	-0.15(-2.15%)
Dec 19, 2005	7.020	7.030	6.910	6.990	161,794	-0.05(-0.71%)
Dec 16, 2005	7.300	7.320	7.040	7.040	289,256	-0.20(-2.76%)
Dec 15, 2005	7.250	7.310	7.190	7.240	405,917	-0.02(-0.28%)
Dec 14, 2005	7.270	7.340	7.120	7.260	314,017	-0.05(-0.68%)
Dec 13, 2005	7.350	7.450	7.220	7.310	700,543	-0.07(-0.95%)
Dec 12, 2005	7.560	7.600	7.350	7.380	101,904	-0.09(-1.20%)
Dec 09, 2005	7.550	7.640	7.420	7.470	406,685	-0.03(-0.40%)
Dec 08, 2005	7.570	7.650	7.300	7.500	676,912	+0.38(+5.34%)
Dec 07, 2005	7.070	7.140	7.050	7.120	53,253	+0.01(+0.14%)
Dec 06, 2005	7.050	7.140	7.020	7.110	101,246	+0.04(+0.57%)
Dec 05, 2005	6.950	7.380	6.950	7.070	259,392	+0.17(+2.46%)
Dec 02, 2005	6.840	6.990	6.810	6.900	95,227	-0.01(-0.14%)
Dec 01, 2005	7.030	7.030	6.900	6.910	112,336	-0.02(-0.29%)
Nov 30, 2005	6.760	6.960	6.700	6.930	164,211	+0.10(+1.46%)
Nov 29, 2005	6.830	6.890	6.750	6.830	82,063	-0.02(-0.29%)
Nov 28, 2005	6.860	6.980	6.740	6.850	140,750	-0.10(-1.44%)
Nov 25, 2005	6.950	6.960	6.940	6.950	24,801	-0.02(-0.29%)
Nov 23, 2005	6.920	7.050	6.920	6.970	195,095	-0.01(-0.14%)
Nov 22, 2005	6.690	6.980	6.650	6.980	315,082	+0.26(+3.87%)
Nov 21, 2005	6.540	6.740	6.510	6.720	140,888	+0.16(+2.44%)
Nov 18, 2005	6.580	6.580	6.450	6.560	159,454	+0.07(+1.08%)
Nov 17, 2005	6.360	6.510	6.350	6.490	94,177	+0.07(+1.09%)
Nov 16, 2005	6.370	6.460	6.300	6.420	102,813	+0.01(+0.16%)
Nov 15, 2005	6.500	6.520	6.400	6.410	101,017	-0.13(-1.99%)
Nov 14, 2005	6.600	6.740	6.495	6.540	68,078	-0.11(-1.65%)
Nov 11, 2005	6.750	6.780	6.610	6.650	55,317	-0.17(-2.49%)
Nov 10, 2005	6.780	6.850	6.600	6.820	59,467	+0.06(+0.89%)
Nov 09, 2005	6.800	6.900	6.720	6.760	126,754	-0.07(-1.02%)
Nov 08, 2005	6.820	6.890	6.760	6.830	86,803	-0.06(-0.87%)
Nov 07, 2005	6.700	6.910	6.670	6.890	175,443	+0.30(+4.55%)
Nov 04, 2005	6.670	6.730	6.580	6.590	66,881	-0.11(-1.64%)
Nov 03, 2005	6.830	6.920	6.690	6.700	80,493	-0.19(-2.76%)
Nov 02, 2005	6.600	6.890	6.600	6.890	107,369	+0.30(+4.55%)
Nov 01, 2005	6.740	6.770	6.580	6.590	103,919	-0.20(-2.95%)
Oct 31, 2005	6.530	6.880	6.270	6.790	246,476	+0.18(+2.72%)
Oct 28, 2005	6.550	6.740	6.330	6.610	103,409	+0.11(+1.69%)
Oct 27, 2005	6.700	6.790	6.500	6.500	137,586	-0.20(-2.99%)
Oct 26, 2005	6.490	6.730	6.480	6.700	142,447	+0.10(+1.52%)
Oct 25, 2005	6.470	6.610	6.430	6.600	73,962	+0.07(+1.07%)
Oct 24, 2005	6.420	6.550	6.330	6.530	86,233	+0.17(+2.67%)
Oct 21, 2005	6.480	6.680	6.350	6.360	152,750	-0.17(-2.60%)
Oct 20, 2005	6.500	6.640	6.350	6.530	94,547	+0.04(+0.62%)
Oct 19, 2005	6.450	6.490	6.390	6.490	402,172	-0.01(-0.15%)
Oct 18, 2005	6.650	6.650	6.460	6.500	73,308	-0.12(-1.81%)
Oct 17, 2005	6.740	6.740	6.370	6.620	69,543	-0.08(-1.19%)
Oct 14, 2005	6.620	6.700	6.500	6.700	125,881	+0.18(+2.76%)
Oct 13, 2005	6.350	6.630	6.330	6.520	80,631	+0.11(+1.72%)
Oct 12, 2005	6.280	6.450	5.830	6.410	240,789	+0.11(+1.75%)
Oct 11, 2005	6.530	6.540	6.300	6.300	178,517	-0.20(-3.08%)
Oct 10, 2005	6.680	6.771	6.450	6.500	119,226	-0.21(-3.13%)
Oct 07, 2005	6.730	6.790	6.580	6.710	88,647	+0.06(+0.90%)
Oct 06, 2005	6.790	6.850	6.600	6.650	75,141	-0.13(-1.92%)
Oct 05, 2005	6.780	6.820	6.700	6.780	63,687	-0.01(-0.15%)
Oct 04, 2005	6.990	6.990	6.770	6.790	92,718	-0.14(-2.02%)

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.