Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.018	7.078	6.993	7.075	668,234	-0.00(-0.02%)
Dec 29, 2005	7.073	7.101	7.053	7.076	614,674	-0.00(-0.05%)
Dec 28, 2005	7.122	7.133	7.053	7.080	544,732	+0.03(+0.43%)
Dec 27, 2005	7.090	7.113	7.041	7.050	425,010	-0.03(-0.47%)
Dec 23, 2005	7.034	7.101	7.034	7.083	277,249	+0.01(+0.17%)
Dec 22, 2005	7.059	7.075	7.045	7.071	1,092,614	+0.00(+0.03%)
Dec 21, 2005	7.053	7.078	7.036	7.069	558,909	+0.03(+0.48%)
Dec 20, 2005	7.080	7.080	7.018	7.036	779,448	-0.09(-1.31%)
Dec 19, 2005	7.135	7.172	7.113	7.129	986,440	-0.17(-2.27%)
Dec 16, 2005	7.274	7.318	7.272	7.295	666,973	+0.11(+1.55%)
Dec 15, 2005	7.223	7.223	7.163	7.184	541,581	-0.04(-0.51%)
Dec 14, 2005	7.200	7.237	7.196	7.221	670,124	+0.02(+0.32%)
Dec 13, 2005	7.161	7.200	7.150	7.198	621,290	+0.10(+1.37%)
Dec 12, 2005	7.106	7.119	7.085	7.101	373,656	+0.07(+1.00%)
Dec 09, 2005	7.032	7.050	7.015	7.030	372,396	+0.01(+0.08%)
Dec 08, 2005	7.020	7.064	6.990	7.025	819,461	+0.02(+0.28%)
Dec 07, 2005	7.062	7.069	6.997	7.006	648,385	+0.00(+0.00%)
Dec 06, 2005	7.015	7.030	6.995	7.006	719,588	-0.01(-0.15%)
Dec 05, 2005	7.043	7.043	7.001	7.016	621,290	-0.02(-0.28%)
Dec 02, 2005	7.004	7.036	6.971	7.036	652,166	+0.07(+0.96%)
Dec 01, 2005	6.951	6.971	6.933	6.969	674,850	+0.05(+0.71%)
Nov 30, 2005	6.946	6.958	6.909	6.919	842,775	+0.03(+0.43%)
Nov 29, 2005	6.888	6.912	6.865	6.889	531,184	-0.01(-0.15%)
Nov 28, 2005	6.902	6.921	6.877	6.900	514,171	+0.01(+0.08%)
Nov 25, 2005	6.902	6.907	6.868	6.895	394,450	-0.02(-0.26%)
Nov 23, 2005	6.889	6.930	6.870	6.912	430,996	+0.01(+0.20%)
Nov 22, 2005	6.828	6.905	6.821	6.898	746,368	+0.05(+0.69%)
Nov 21, 2005	6.898	6.909	6.814	6.851	890,978	-0.02(-0.31%)
Nov 18, 2005	6.900	6.912	6.828	6.872	599,236	-0.03(-0.41%)
Nov 17, 2005	6.868	6.900	6.866	6.900	500,624	+0.06(+0.88%)
Nov 16, 2005	6.835	6.842	6.803	6.840	638,618	-0.16(-2.32%)
Nov 15, 2005	7.025	7.039	6.981	7.002	1,846,544	-0.03(-0.38%)
Nov 14, 2005	7.038	7.050	7.004	7.029	542,211	+0.00(+0.02%)
Nov 11, 2005	7.002	7.027	6.997	7.027	494,638	+0.05(+0.68%)
Nov 10, 2005	6.971	7.002	6.935	6.979	623,496	+0.01(+0.10%)
Nov 09, 2005	6.935	6.976	6.921	6.972	634,523	+0.03(+0.48%)
Nov 08, 2005	6.939	6.955	6.916	6.939	501,884	-0.02(-0.33%)
Nov 07, 2005	6.978	6.978	6.902	6.962	926,265	-0.01(-0.20%)
Nov 04, 2005	7.048	7.050	6.930	6.976	1,300,236	-0.04(-0.55%)
Nov 03, 2005	6.956	7.069	6.946	7.015	1,390,027	-0.25(-3.40%)
Nov 02, 2005	7.247	7.299	7.230	7.261	819,461	+0.06(+0.88%)
Nov 01, 2005	7.256	7.272	7.168	7.198	874,910	+0.04(+0.54%)
Oct 31, 2005	7.145	7.194	7.133	7.159	733,135	+0.00(+0.02%)
Oct 28, 2005	7.163	7.165	7.106	7.157	496,213	+0.05(+0.64%)
Oct 27, 2005	7.166	7.166	7.103	7.112	709,191	-0.01(-0.17%)
Oct 26, 2005	7.138	7.170	7.124	7.124	343,096	+0.01(+0.20%)
Oct 25, 2005	7.098	7.143	7.090	7.110	555,128	-0.03(-0.44%)
Oct 24, 2005	7.082	7.152	7.080	7.142	442,023	+0.09(+1.22%)
Oct 21, 2005	7.143	7.152	7.038	7.055	511,651	-0.06(-0.87%)
Oct 20, 2005	7.133	7.170	7.090	7.117	749,518	-0.01(-0.20%)
Oct 19, 2005	7.071	7.138	7.020	7.131	1,349,385	-0.05(-0.66%)
Oct 18, 2005	7.214	7.217	7.175	7.179	667,288	-0.10(-1.40%)
Oct 17, 2005	7.288	7.306	7.265	7.281	635,468	-0.04(-0.48%)
Oct 14, 2005	7.242	7.318	7.228	7.316	1,022,987	+0.13(+1.82%)
Oct 13, 2005	7.142	7.186	7.124	7.186	776,298	+0.00(+0.05%)
Oct 12, 2005	7.246	7.256	7.163	7.182	738,491	-0.08(-1.07%)
Oct 11, 2005	7.260	7.274	7.253	7.260	904,526	+0.06(+0.81%)
Oct 10, 2005	7.237	7.237	7.177	7.202	529,924	-0.06(-0.87%)
Oct 07, 2005	7.267	7.274	7.237	7.265	958,085	+0.02(+0.27%)
Oct 06, 2005	7.307	7.307	7.212	7.246	1,720,521	-0.14(-1.89%)
Oct 05, 2005	7.448	7.457	7.385	7.385	1,678,619	-0.11(-1.41%)
Oct 04, 2005	7.510	7.552	7.489	7.491	589,470	+0.05(+0.71%)

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.