Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.501	6.594	6.432	6.578	191,085	+0.05(+0.81%)
Nov 29, 2005	6.485	6.537	6.452	6.525	220,254	+0.00(+0.06%)
Nov 28, 2005	6.574	6.650	6.456	6.521	298,370	-0.15(-2.24%)
Nov 25, 2005	6.606	6.675	6.582	6.671	210,614	+0.06(+0.98%)
Nov 23, 2005	6.590	6.618	6.432	6.606	441,993	+0.13(+1.94%)
Nov 22, 2005	6.392	6.481	6.392	6.481	482,780	+0.09(+1.39%)
Nov 21, 2005	6.367	6.392	6.351	6.392	326,056	+0.04(+0.64%)
Nov 18, 2005	6.331	6.367	6.270	6.351	270,683	+0.08(+1.29%)
Nov 17, 2005	6.331	6.359	6.254	6.270	202,703	-0.04(-0.64%)
Nov 16, 2005	6.141	6.311	6.141	6.311	268,706	+0.19(+3.17%)
Nov 15, 2005	6.319	6.319	6.112	6.117	576,222	-0.18(-2.83%)
Nov 14, 2005	6.460	6.460	6.242	6.295	130,027	+0.01(+0.13%)
Nov 11, 2005	6.303	6.303	6.189	6.286	280,324	-0.02(-0.26%)
Nov 10, 2005	6.311	6.343	6.169	6.303	484,264	-0.01(-0.13%)
Nov 09, 2005	6.363	6.388	6.307	6.311	398,733	-0.05(-0.83%)
Nov 08, 2005	6.270	6.392	6.250	6.363	260,795	+0.07(+1.16%)
Nov 07, 2005	6.311	6.379	6.270	6.290	200,726	-0.16(-2.51%)
Nov 04, 2005	6.473	6.497	6.383	6.452	217,288	-0.02(-0.31%)
Nov 03, 2005	6.392	6.513	6.392	6.473	227,423	+0.10(+1.59%)
Nov 02, 2005	6.331	6.473	6.311	6.371	268,458	+0.04(+0.64%)
Nov 01, 2005	6.428	6.553	6.290	6.331	417,520	-0.09(-1.45%)
Oct 31, 2005	6.574	6.574	6.347	6.424	324,325	-0.13(-1.98%)
Oct 28, 2005	6.477	6.594	6.436	6.553	207,153	+0.06(+0.93%)
Oct 27, 2005	6.537	6.574	6.452	6.493	230,390	-0.19(-2.79%)
Oct 26, 2005	6.642	6.752	6.594	6.679	449,408	+0.05(+0.73%)
Oct 25, 2005	6.699	6.756	6.594	6.630	704,024	+0.01(+0.18%)
Oct 24, 2005	6.473	6.618	6.428	6.618	375,496	+0.09(+1.36%)
Oct 21, 2005	6.226	6.529	6.189	6.529	323,584	+0.27(+4.33%)
Oct 20, 2005	6.351	6.432	6.193	6.258	388,597	-0.11(-1.72%)
Oct 19, 2005	6.331	6.420	6.311	6.367	207,647	-0.01(-0.13%)
Oct 18, 2005	6.533	6.574	6.375	6.375	235,334	-0.18(-2.72%)
Oct 17, 2005	6.468	6.557	6.464	6.553	247,446	+0.15(+2.27%)
Oct 14, 2005	6.311	6.432	6.214	6.408	264,009	+0.10(+1.54%)
Oct 13, 2005	6.408	6.452	6.238	6.311	349,787	-0.16(-2.50%)
Oct 12, 2005	6.570	6.570	6.436	6.473	202,456	-0.08(-1.17%)
Oct 11, 2005	6.517	6.574	6.452	6.549	454,352	+0.13(+1.95%)
Oct 10, 2005	6.877	6.877	6.274	6.424	327,292	-0.07(-1.06%)
Oct 07, 2005	6.307	6.513	6.303	6.493	330,258	+0.19(+3.02%)
Oct 06, 2005	6.452	6.452	6.169	6.303	992,259	-0.30(-4.48%)
Oct 05, 2005	6.776	6.857	6.598	6.598	529,748	-0.15(-2.28%)
Oct 04, 2005	6.812	6.877	6.715	6.752	510,220	-0.04(-0.60%)
Oct 03, 2005	6.865	6.865	6.744	6.792	571,772	-0.02(-0.24%)
Sep 30, 2005	6.837	6.869	6.715	6.808	450,644	-0.03(-0.41%)
Sep 29, 2005	6.820	6.938	6.788	6.837	1,181,614	+0.06(+0.96%)
Sep 28, 2005	6.780	6.804	6.675	6.772	940,347	+0.04(+0.54%)
Sep 27, 2005	6.695	6.756	6.655	6.735	777,690	+0.02(+0.36%)
Sep 26, 2005	6.541	6.711	6.529	6.711	601,684	+0.08(+1.22%)
Sep 23, 2005	6.630	6.719	6.594	6.630	484,016	-0.06(-0.97%)
Sep 22, 2005	6.735	6.804	6.509	6.695	980,888	+0.06(+0.91%)
Sep 21, 2005	6.473	6.675	6.473	6.634	1,012,777	+0.18(+2.76%)
Sep 20, 2005	6.412	6.473	6.351	6.456	690,181	+0.04(+0.69%)
Sep 19, 2005	6.311	6.412	6.290	6.412	838,748	+0.13(+1.99%)
Sep 16, 2005	6.286	6.307	6.234	6.286	526,040	+0.00(+0.00%)
Sep 15, 2005	6.238	6.290	6.210	6.286	345,090	+0.02(+0.26%)
Sep 14, 2005	6.230	6.295	6.169	6.270	627,145	+0.06(+0.98%)
Sep 13, 2005	6.230	6.234	6.173	6.210	214,074	-0.01(-0.19%)
Sep 12, 2005	6.307	6.311	6.169	6.222	478,084	-0.09(-1.41%)
Sep 09, 2005	6.270	6.319	6.262	6.311	537,659	+0.08(+1.30%)
Sep 08, 2005	6.218	6.262	6.189	6.230	409,362	-0.02(-0.26%)
Sep 07, 2005	6.343	6.351	6.169	6.246	978,663	-0.06(-1.03%)
Sep 06, 2005	6.242	6.323	6.068	6.311	863,221	+0.07(+1.10%)
Sep 02, 2005	6.327	6.331	6.222	6.242	467,207	-0.11(-1.72%)

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.