Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.900	6.970	6.900	6.961	55,747	+0.02(+0.25%)
Dec 29, 2005	6.847	6.961	6.843	6.944	125,147	+0.13(+1.94%)
Dec 28, 2005	6.790	6.852	6.786	6.812	34,131	+0.04(+0.52%)
Dec 27, 2005	6.794	6.847	6.768	6.777	34,813	-0.02(-0.26%)
Dec 23, 2005	6.856	6.856	6.768	6.794	30,262	+0.03(+0.39%)
Dec 22, 2005	6.755	6.790	6.724	6.768	29,352	+0.01(+0.20%)
Dec 21, 2005	6.702	6.755	6.682	6.755	40,502	+0.06(+0.85%)
Dec 20, 2005	6.645	6.728	6.640	6.698	56,202	+0.05(+0.73%)
Dec 19, 2005	6.724	6.764	6.649	6.649	58,022	-0.07(-1.05%)
Dec 16, 2005	6.702	6.728	6.680	6.720	68,489	+0.03(+0.39%)
Dec 15, 2005	6.733	6.759	6.685	6.693	43,232	-0.00(-0.07%)
Dec 14, 2005	6.821	6.821	6.698	6.698	92,608	-0.07(-1.04%)
Dec 13, 2005	6.733	6.790	6.733	6.768	55,747	+0.03(+0.39%)
Dec 12, 2005	6.707	6.755	6.685	6.742	65,076	-0.00(-0.07%)
Dec 09, 2005	6.720	6.746	6.720	6.746	50,058	+0.04(+0.59%)
Dec 08, 2005	6.680	6.707	6.663	6.707	29,807	+0.03(+0.39%)
Dec 07, 2005	6.680	6.724	6.645	6.680	69,854	+0.01(+0.13%)
Dec 06, 2005	6.658	6.676	6.645	6.671	33,675	+0.02(+0.26%)
Dec 05, 2005	6.605	6.654	6.592	6.654	39,592	+0.00(+0.07%)
Dec 02, 2005	6.636	6.667	6.632	6.649	25,256	+0.01(+0.20%)
Dec 01, 2005	6.658	6.680	6.614	6.636	33,903	+0.00(+0.00%)
Nov 30, 2005	6.586	6.667	6.584	6.636	81,004	+0.04(+0.53%)
Nov 29, 2005	6.680	6.680	6.592	6.601	39,819	+0.01(+0.13%)
Nov 28, 2005	6.592	6.636	6.579	6.592	123,326	+0.01(+0.13%)
Nov 25, 2005	6.658	6.658	6.583	6.583	24,801	-0.04(-0.66%)
Nov 23, 2005	6.592	6.675	6.592	6.627	25,712	+0.00(+0.07%)
Nov 22, 2005	6.570	6.623	6.570	6.623	65,759	+0.01(+0.13%)
Nov 21, 2005	6.597	6.636	6.570	6.614	33,675	-0.02(-0.27%)
Nov 18, 2005	6.724	6.759	6.553	6.632	106,033	-0.08(-1.24%)
Nov 17, 2005	6.702	6.759	6.676	6.715	29,807	+0.01(+0.20%)
Nov 16, 2005	6.680	6.764	6.636	6.702	32,083	+0.02(+0.33%)
Nov 15, 2005	6.698	6.689	6.548	6.680	91,926	+0.02(+0.33%)
Nov 14, 2005	6.636	6.680	6.619	6.658	101,710	+0.02(+0.26%)
Nov 11, 2005	6.583	6.641	6.553	6.641	47,328	+0.09(+1.34%)
Nov 10, 2005	6.570	6.636	6.548	6.553	106,716	-0.00(-0.07%)
Nov 09, 2005	6.627	6.627	6.557	6.557	79,866	-0.04(-0.67%)
Nov 08, 2005	6.605	6.627	6.601	6.601	45,508	+0.00(+0.07%)
Nov 07, 2005	6.614	6.623	6.597	6.597	61,435	-0.01(-0.20%)
Nov 04, 2005	6.614	6.632	6.610	6.610	53,471	-0.03(-0.40%)
Nov 03, 2005	6.676	6.693	6.619	6.636	61,435	-0.04(-0.59%)
Nov 02, 2005	6.614	6.676	6.610	6.676	53,699	+0.02(+0.26%)
Nov 01, 2005	6.676	6.680	6.649	6.658	35,723	+0.03(+0.40%)
Oct 31, 2005	6.614	6.636	6.588	6.632	49,831	+0.06(+0.94%)
Oct 28, 2005	6.592	6.605	6.570	6.570	13,652	-0.02(-0.27%)
Oct 27, 2005	6.592	6.619	6.548	6.588	49,831	+0.04(+0.60%)
Oct 26, 2005	6.614	6.619	6.548	6.548	70,992	-0.02(-0.33%)
Oct 25, 2005	6.632	6.645	6.548	6.570	65,759	-0.02(-0.27%)
Oct 24, 2005	6.504	6.588	6.504	6.588	72,357	+0.09(+1.35%)
Oct 21, 2005	6.482	6.509	6.438	6.500	25,029	+0.04(+0.61%)
Oct 20, 2005	6.482	6.509	6.394	6.460	71,220	+0.00(+0.07%)
Oct 19, 2005	6.482	6.500	6.438	6.456	35,496	-0.04(-0.61%)
Oct 18, 2005	6.526	6.553	6.487	6.496	64,393	-0.06(-0.87%)
Oct 17, 2005	6.588	6.588	6.504	6.553	53,699	+0.00(+0.07%)
Oct 14, 2005	6.636	6.641	6.504	6.548	99,435	-0.09(-1.32%)
Oct 13, 2005	6.570	6.680	6.570	6.636	85,782	+0.03(+0.47%)
Oct 12, 2005	6.605	6.680	6.605	6.605	65,076	-0.05(-0.73%)
Oct 11, 2005	6.724	6.900	6.654	6.654	63,483	-0.03(-0.39%)
Oct 10, 2005	6.680	6.680	6.658	6.680	93,519	+0.01(+0.13%)
Oct 07, 2005	6.641	6.680	6.641	6.671	105,578	+0.01(+0.20%)
Oct 06, 2005	6.680	6.680	6.632	6.658	97,842	+0.02(+0.33%)
Oct 05, 2005	6.720	6.728	6.636	6.636	47,783	-0.09(-1.31%)
Oct 04, 2005	6.724	6.746	6.667	6.724	88,968	+0.05(+0.72%)

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.