Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.784	6.836	6.771	6.828	39,426	+0.07(+0.97%)
Nov 29, 2005	6.749	6.767	6.714	6.762	23,245	+0.02(+0.33%)
Nov 28, 2005	6.674	6.740	6.674	6.740	18,231	+0.08(+1.25%)
Nov 25, 2005	6.648	6.674	6.622	6.656	3,190	-0.01(-0.13%)
Nov 23, 2005	6.670	6.696	6.656	6.665	17,092	+0.02(+0.26%)
Nov 22, 2005	6.617	6.692	6.617	6.648	10,711	+0.01(+0.20%)
Nov 21, 2005	6.683	6.692	6.632	6.635	16,408	-0.01(-0.20%)
Nov 18, 2005	6.692	6.696	6.617	6.648	20,738	+0.02(+0.33%)
Nov 17, 2005	6.692	6.692	6.626	6.626	14,813	-0.03(-0.40%)
Nov 16, 2005	6.586	6.652	6.573	6.652	24,385	+0.04(+0.53%)
Nov 15, 2005	6.648	6.626	6.599	6.617	12,306	-0.01(-0.13%)
Nov 14, 2005	6.626	6.648	6.626	6.626	9,343	-0.04(-0.53%)
Nov 11, 2005	6.635	6.661	6.604	6.661	25,524	+0.03(+0.46%)
Nov 10, 2005	6.652	6.665	6.630	6.630	46,947	-0.03(-0.46%)
Nov 09, 2005	6.670	6.670	6.604	6.661	53,783	+0.01(+0.20%)
Nov 08, 2005	6.692	6.727	6.648	6.648	65,862	-0.02(-0.26%)
Nov 07, 2005	6.700	6.709	6.661	6.665	25,524	-0.01(-0.13%)
Nov 04, 2005	6.700	6.700	6.674	6.674	3,874	-0.03(-0.39%)
Nov 03, 2005	6.700	6.703	6.696	6.700	11,167	+0.02(+0.26%)
Nov 02, 2005	6.692	6.727	6.648	6.683	50,821	-0.04(-0.52%)
Nov 01, 2005	6.762	6.806	6.718	6.718	22,789	+0.00(+0.00%)
Oct 31, 2005	6.793	6.801	6.718	6.718	33,273	-0.05(-0.78%)
Oct 28, 2005	6.714	6.771	6.709	6.771	13,673	+0.10(+1.51%)
Oct 27, 2005	6.749	6.749	6.670	6.670	10,255	-0.04(-0.65%)
Oct 26, 2005	6.744	6.744	6.639	6.714	32,817	+0.00(+0.00%)
Oct 25, 2005	6.670	6.757	6.670	6.714	42,616	+0.02(+0.33%)
Oct 24, 2005	6.714	6.714	6.648	6.692	23,929	+0.00(+0.07%)
Oct 21, 2005	6.670	6.687	6.643	6.687	18,687	+0.06(+0.93%)
Oct 20, 2005	6.591	6.630	6.591	6.626	4,102	+0.02(+0.27%)
Oct 19, 2005	6.639	6.661	6.608	6.608	9,571	-0.02(-0.33%)
Oct 18, 2005	6.696	6.735	6.630	6.630	46,947	-0.08(-1.24%)
Oct 17, 2005	6.749	6.749	6.714	6.714	8,660	-0.02(-0.26%)
Oct 14, 2005	6.731	6.775	6.696	6.731	16,180	+0.00(+0.00%)
Oct 13, 2005	6.757	6.788	6.692	6.731	40,337	-0.05(-0.71%)
Oct 12, 2005	6.832	6.832	6.740	6.779	63,811	-0.03(-0.45%)
Oct 11, 2005	6.889	6.911	6.762	6.810	57,430	-0.04(-0.51%)
Oct 10, 2005	6.977	6.977	6.845	6.845	21,878	-0.07(-1.02%)
Oct 07, 2005	6.924	6.929	6.915	6.915	3,418	+0.00(+0.06%)
Oct 06, 2005	7.043	7.087	6.911	6.911	17,092	-0.15(-2.17%)
Oct 05, 2005	7.065	7.065	7.021	7.065	11,167	+0.02(+0.31%)
Oct 04, 2005	7.012	7.043	6.999	7.043	46,491	+0.05(+0.69%)
Oct 03, 2005	7.082	7.082	6.977	6.994	11,622	-0.04(-0.62%)
Sep 30, 2005	6.933	7.038	6.933	7.038	13,445	+0.06(+0.88%)
Sep 29, 2005	7.043	7.069	6.942	6.977	25,296	-0.02(-0.31%)
Sep 28, 2005	7.043	7.043	6.977	6.999	7,064	-0.04(-0.56%)
Sep 27, 2005	7.065	7.065	6.955	7.038	27,575	+0.01(+0.19%)
Sep 26, 2005	6.968	7.108	6.933	7.025	48,542	+0.10(+1.46%)
Sep 23, 2005	6.924	7.087	6.924	6.924	45,579	-0.10(-1.37%)
Sep 22, 2005	7.043	7.043	6.937	7.021	43,300	-0.03(-0.37%)
Sep 21, 2005	7.152	7.152	7.038	7.047	26,208	-0.04(-0.56%)
Sep 20, 2005	7.056	7.187	7.051	7.087	70,648	+0.03(+0.44%)
Sep 19, 2005	7.117	7.117	7.051	7.056	3,190	-0.02(-0.25%)
Sep 16, 2005	7.108	7.073	7.073	7.073	48,542	+0.00(+0.00%)
Sep 15, 2005	7.130	7.130	7.051	7.073	14,813	-0.04(-0.49%)
Sep 14, 2005	7.095	7.117	7.087	7.108	4,785	-0.04(-0.55%)
Sep 13, 2005	7.174	7.174	7.108	7.148	45,351	-0.07(-0.97%)
Sep 12, 2005	7.100	7.218	7.047	7.218	30,538	+0.14(+1.92%)
Sep 09, 2005	7.051	7.082	7.012	7.082	17,548	+0.03(+0.44%)
Sep 08, 2005	7.021	7.051	6.977	7.051	15,041	+0.05(+0.75%)
Sep 07, 2005	6.968	7.012	6.964	6.999	12,534	-0.01(-0.19%)
Sep 06, 2005	7.051	7.051	6.946	7.012	16,408	+0.00(+0.06%)
Sep 02, 2005	6.994	7.008	6.942	7.008	25,296	+0.05(+0.77%)

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.