Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.490	6.498	6.429	6.433	94,246	-0.02(-0.25%)
Dec 29, 2005	6.441	6.478	6.380	6.449	78,497	+0.01(+0.19%)
Dec 28, 2005	6.380	6.441	6.376	6.437	55,858	+0.06(+0.96%)
Dec 27, 2005	6.340	6.401	6.327	6.376	120,330	+0.00(+0.06%)
Dec 23, 2005	6.327	6.384	6.327	6.372	134,848	+0.03(+0.51%)
Dec 22, 2005	6.307	6.364	6.307	6.340	158,225	+0.02(+0.32%)
Dec 21, 2005	6.340	6.401	6.303	6.319	129,188	-0.02(-0.32%)
Dec 20, 2005	6.327	6.372	6.319	6.340	121,068	+0.00(+0.00%)
Dec 19, 2005	6.380	6.380	6.340	6.340	92,031	-0.00(-0.06%)
Dec 16, 2005	6.344	6.344	6.320	6.343	87,602	-0.01(-0.20%)
Dec 15, 2005	6.340	6.356	6.315	6.356	72,099	+0.03(+0.45%)
Dec 14, 2005	6.291	6.348	6.291	6.327	170,283	-0.00(-0.06%)
Dec 13, 2005	6.262	6.335	6.262	6.331	254,932	+0.07(+1.10%)
Dec 12, 2005	6.266	6.291	6.242	6.262	117,623	+0.00(+0.00%)
Dec 09, 2005	6.242	6.279	6.242	6.262	96,214	-0.00(-0.06%)
Dec 08, 2005	6.279	6.279	6.246	6.266	159,948	-0.04(-0.64%)
Dec 07, 2005	6.287	6.340	6.258	6.307	122,298	+0.03(+0.52%)
Dec 06, 2005	6.242	6.286	6.238	6.275	64,717	+0.02(+0.32%)
Dec 05, 2005	6.238	6.283	6.238	6.254	63,240	+0.01(+0.20%)
Dec 02, 2005	6.242	6.279	6.242	6.242	65,701	-0.02(-0.26%)
Dec 01, 2005	6.279	6.279	6.254	6.258	88,094	-0.02(-0.32%)
Nov 30, 2005	6.287	6.299	6.254	6.279	94,246	-0.01(-0.13%)
Nov 29, 2005	6.242	6.319	6.242	6.287	97,445	+0.02(+0.39%)
Nov 28, 2005	6.246	6.266	6.205	6.262	102,120	+0.02(+0.26%)
Nov 25, 2005	6.254	6.279	6.230	6.246	110,979	+0.00(+0.07%)
Nov 23, 2005	6.258	6.258	6.205	6.242	72,099	-0.02(-0.26%)
Nov 22, 2005	6.238	6.258	6.218	6.258	76,282	+0.00(+0.00%)
Nov 21, 2005	6.214	6.258	6.177	6.258	202,764	+0.05(+0.85%)
Nov 18, 2005	6.230	6.230	6.185	6.205	133,618	+0.02(+0.26%)
Nov 17, 2005	6.218	6.218	6.136	6.189	102,120	+0.04(+0.73%)
Nov 16, 2005	6.136	6.181	6.128	6.144	131,895	-0.03(-0.46%)
Nov 15, 2005	6.136	6.185	6.120	6.173	125,005	+0.03(+0.46%)
Nov 14, 2005	6.169	6.177	6.104	6.144	135,340	-0.04(-0.72%)
Nov 11, 2005	6.177	6.205	6.157	6.189	124,513	+0.03(+0.53%)
Nov 10, 2005	6.197	6.210	6.149	6.157	54,628	-0.02(-0.39%)
Nov 09, 2005	6.254	6.283	6.177	6.181	101,628	-0.07(-1.17%)
Nov 08, 2005	6.189	6.254	6.189	6.254	172,989	+0.09(+1.38%)
Nov 07, 2005	6.096	6.197	6.088	6.169	287,660	+0.07(+1.20%)
Nov 04, 2005	6.092	6.096	6.079	6.096	65,209	+0.00(+0.07%)
Nov 03, 2005	6.092	6.096	6.067	6.092	135,832	+0.02(+0.27%)
Nov 02, 2005	6.079	6.088	6.059	6.075	119,345	-0.01(-0.20%)
Nov 01, 2005	6.092	6.096	6.051	6.088	109,256	+0.02(+0.40%)
Oct 31, 2005	6.075	6.084	6.039	6.063	173,482	-0.03(-0.47%)
Oct 28, 2005	6.075	6.092	6.055	6.092	93,261	+0.04(+0.60%)
Oct 27, 2005	6.059	6.059	6.027	6.055	52,167	+0.04(+0.61%)
Oct 26, 2005	6.075	6.088	6.006	6.019	127,466	-0.07(-1.13%)
Oct 25, 2005	6.067	6.096	6.067	6.088	134,848	+0.02(+0.40%)
Oct 24, 2005	6.084	6.084	6.055	6.063	48,968	+0.02(+0.34%)
Oct 21, 2005	6.006	6.047	6.001	6.043	127,712	+0.03(+0.47%)
Oct 20, 2005	5.998	6.061	5.998	6.014	141,738	-0.02(-0.34%)
Oct 19, 2005	6.006	6.067	6.006	6.035	136,078	-0.05(-0.80%)
Oct 18, 2005	6.075	6.108	6.035	6.084	165,361	-0.01(-0.20%)
Oct 17, 2005	6.112	6.152	6.075	6.096	138,785	-0.02(-0.27%)
Oct 14, 2005	6.136	6.189	6.088	6.112	140,754	-0.03(-0.53%)
Oct 13, 2005	6.197	6.238	6.116	6.144	226,141	-0.08(-1.24%)
Oct 12, 2005	6.287	6.299	6.218	6.222	161,424	-0.07(-1.03%)
Oct 11, 2005	6.299	6.323	6.287	6.287	179,633	-0.04(-0.71%)
Oct 10, 2005	6.364	6.364	6.283	6.331	71,115	+0.01(+0.13%)
Oct 07, 2005	6.340	6.344	6.315	6.323	225,649	-0.02(-0.32%)
Oct 06, 2005	6.287	6.344	6.270	6.344	113,686	+0.06(+0.97%)
Oct 05, 2005	6.315	6.331	6.279	6.283	94,492	-0.01(-0.19%)
Oct 04, 2005	6.258	6.323	6.258	6.295	141,246	+0.01(+0.13%)

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.