Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.612	6.693	6.610	6.662	80,693	+0.04(+0.53%)
Nov 29, 2005	6.706	6.706	6.618	6.626	39,666	+0.01(+0.13%)
Nov 28, 2005	6.618	6.662	6.604	6.618	122,853	+0.01(+0.13%)
Nov 25, 2005	6.684	6.684	6.609	6.609	24,706	-0.04(-0.66%)
Nov 23, 2005	6.618	6.701	6.618	6.653	25,613	+0.00(+0.07%)
Nov 22, 2005	6.596	6.649	6.596	6.648	65,506	+0.01(+0.13%)
Nov 21, 2005	6.622	6.662	6.596	6.640	33,546	-0.02(-0.27%)
Nov 18, 2005	6.750	6.785	6.578	6.657	105,627	-0.08(-1.24%)
Nov 17, 2005	6.728	6.785	6.701	6.741	29,693	+0.01(+0.20%)
Nov 16, 2005	6.706	6.790	6.662	6.728	31,960	+0.02(+0.33%)
Nov 15, 2005	6.723	6.715	6.574	6.706	91,573	+0.02(+0.33%)
Nov 14, 2005	6.662	6.706	6.644	6.684	101,320	+0.02(+0.26%)
Nov 11, 2005	6.609	6.666	6.578	6.666	47,146	+0.09(+1.34%)
Nov 10, 2005	6.596	6.662	6.574	6.578	106,307	-0.00(-0.07%)
Nov 09, 2005	6.653	6.653	6.582	6.582	79,560	-0.04(-0.67%)
Nov 08, 2005	6.631	6.653	6.626	6.626	45,333	+0.00(+0.07%)
Nov 07, 2005	6.640	6.649	6.622	6.622	61,200	-0.01(-0.20%)
Nov 04, 2005	6.640	6.657	6.635	6.635	53,266	-0.03(-0.40%)
Nov 03, 2005	6.701	6.719	6.644	6.662	61,200	-0.04(-0.59%)
Nov 02, 2005	6.640	6.701	6.635	6.701	53,493	+0.02(+0.26%)
Nov 01, 2005	6.701	6.706	6.675	6.684	35,586	+0.03(+0.40%)
Oct 31, 2005	6.640	6.662	6.613	6.657	49,640	+0.06(+0.94%)
Oct 28, 2005	6.618	6.631	6.596	6.596	13,600	-0.02(-0.27%)
Oct 27, 2005	6.618	6.644	6.574	6.613	49,640	+0.04(+0.60%)
Oct 26, 2005	6.640	6.644	6.574	6.574	70,720	-0.02(-0.33%)
Oct 25, 2005	6.657	6.671	6.574	6.596	65,506	-0.02(-0.27%)
Oct 24, 2005	6.529	6.613	6.529	6.613	72,080	+0.09(+1.35%)
Oct 21, 2005	6.507	6.534	6.463	6.525	24,933	+0.04(+0.61%)
Oct 20, 2005	6.507	6.534	6.419	6.485	70,946	+0.00(+0.07%)
Oct 19, 2005	6.507	6.525	6.462	6.481	35,360	-0.04(-0.61%)
Oct 18, 2005	6.551	6.578	6.512	6.521	64,146	-0.06(-0.87%)
Oct 17, 2005	6.613	6.613	6.529	6.578	53,493	+0.00(+0.07%)
Oct 14, 2005	6.662	6.666	6.529	6.574	99,053	-0.09(-1.32%)
Oct 13, 2005	6.596	6.706	6.596	6.662	85,453	+0.03(+0.47%)
Oct 12, 2005	6.631	6.706	6.631	6.631	64,826	-0.05(-0.73%)
Oct 11, 2005	6.750	6.926	6.679	6.679	63,240	-0.03(-0.39%)
Oct 10, 2005	6.706	6.706	6.684	6.706	93,160	+0.01(+0.13%)
Oct 07, 2005	6.666	6.706	6.666	6.697	105,173	+0.01(+0.20%)
Oct 06, 2005	6.706	6.706	6.657	6.684	97,467	+0.02(+0.33%)
Oct 05, 2005	6.746	6.754	6.662	6.662	47,600	-0.09(-1.31%)
Oct 04, 2005	6.750	6.772	6.693	6.750	88,627	+0.05(+0.72%)
Oct 03, 2005	6.728	6.746	6.662	6.701	39,893	-0.00(-0.07%)
Sep 30, 2005	6.715	6.715	6.667	6.706	40,120	+0.01(+0.13%)
Sep 29, 2005	6.693	6.701	6.671	6.697	46,240	+0.00(+0.07%)
Sep 28, 2005	6.618	6.706	6.618	6.693	117,187	+0.08(+1.13%)
Sep 27, 2005	6.719	6.741	6.618	6.618	110,840	-0.12(-1.83%)
Sep 26, 2005	6.750	6.750	6.706	6.741	35,813	-0.01(-0.13%)
Sep 23, 2005	6.750	6.878	6.710	6.750	73,213	-0.04(-0.65%)
Sep 22, 2005	6.829	6.896	6.737	6.794	83,866	-0.04(-0.52%)
Sep 21, 2005	6.860	6.891	6.821	6.829	47,373	+0.01(+0.19%)
Sep 20, 2005	6.869	6.913	6.798	6.816	82,733	-0.03(-0.39%)
Sep 19, 2005	6.882	6.926	6.843	6.843	29,466	-0.04(-0.58%)
Sep 16, 2005	6.860	6.896	6.847	6.882	36,720	-0.01(-0.13%)
Sep 15, 2005	6.944	6.971	6.882	6.891	40,800	-0.03(-0.45%)
Sep 14, 2005	6.971	6.971	6.918	6.922	47,373	-0.07(-0.95%)
Sep 13, 2005	6.926	6.993	6.918	6.988	88,627	+0.07(+1.02%)
Sep 12, 2005	6.882	6.918	6.878	6.918	58,026	+0.05(+0.77%)
Sep 09, 2005	6.882	6.896	6.860	6.865	48,053	+0.00(+0.06%)
Sep 08, 2005	6.944	6.944	6.860	6.860	62,106	-0.06(-0.89%)
Sep 07, 2005	6.882	6.922	6.860	6.922	63,920	+0.08(+1.16%)
Sep 06, 2005	6.834	6.918	6.829	6.843	24,253	-0.01(-0.13%)
Sep 02, 2005	6.816	6.856	6.807	6.851	18,133	+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.