Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.607	6.712	6.607	6.648	1,061,786	+0.01(+0.17%)
Jan 30, 2006	6.676	6.781	6.607	6.637	1,613,551	-0.05(-0.72%)
Jan 27, 2006	6.336	6.776	6.339	6.685	2,953,182	+0.35(+5.50%)
Jan 26, 2006	6.749	6.562	6.193	6.336	7,207,942	-0.41(-6.11%)
Jan 25, 2006	6.803	6.810	6.712	6.749	1,244,951	-0.00(-0.07%)
Jan 24, 2006	6.758	6.881	6.719	6.753	1,299,897	+0.03(+0.44%)
Jan 23, 2006	6.822	6.822	6.633	6.724	1,201,531	-0.01(-0.17%)
Jan 20, 2006	6.867	6.892	6.726	6.735	846,256	-0.10(-1.43%)
Jan 19, 2006	6.819	6.926	6.749	6.833	1,035,140	+0.06(+0.94%)
Jan 18, 2006	6.724	6.881	6.676	6.769	1,217,608	-0.02(-0.27%)
Jan 17, 2006	6.840	6.879	6.767	6.787	845,817	-0.05(-0.77%)
Jan 13, 2006	6.822	6.942	6.801	6.840	787,361	-0.01(-0.13%)
Jan 12, 2006	6.906	6.922	6.801	6.849	1,563,793	-0.13(-1.80%)
Jan 11, 2006	7.086	7.168	6.883	6.974	2,545,494	-0.06(-0.87%)
Jan 10, 2006	6.721	7.116	6.530	7.036	6,865,685	-0.31(-4.16%)
Jan 09, 2006	7.366	7.574	7.147	7.341	2,022,529	+0.00(+0.03%)
Jan 06, 2006	7.177	7.373	7.177	7.339	944,793	+0.20(+2.74%)
Jan 05, 2006	6.899	7.223	6.895	7.143	2,158,882	+0.22(+3.23%)
Jan 04, 2006	6.728	7.063	6.728	6.920	1,071,292	+0.14(+2.05%)
Jan 03, 2006	6.908	6.958	6.660	6.781	1,660,219	-0.08(-1.10%)
Dec 30, 2005	6.897	6.945	6.708	6.856	772,894	-0.08(-1.15%)
Dec 29, 2005	6.947	7.031	6.895	6.936	309,133	-0.03(-0.46%)
Dec 28, 2005	6.938	6.993	6.815	6.967	279,578	+0.05(+0.72%)
Dec 27, 2005	7.168	7.225	6.917	6.917	543,794	-0.23(-3.25%)
Dec 23, 2005	7.093	7.188	7.072	7.150	237,237	+0.10(+1.39%)
Dec 22, 2005	7.081	7.159	6.942	7.052	597,572	-0.05(-0.64%)
Dec 21, 2005	7.063	7.191	6.999	7.097	615,014	+0.00(+0.00%)
Dec 20, 2005	7.090	7.234	7.068	7.097	445,973	-0.03(-0.42%)
Dec 19, 2005	7.129	7.268	7.020	7.127	752,003	-0.06(-0.79%)
Dec 16, 2005	7.173	7.250	7.047	7.184	1,856,086	+0.03(+0.41%)
Dec 15, 2005	7.355	7.357	7.077	7.154	833,186	-0.20(-2.70%)
Dec 14, 2005	7.357	7.450	7.293	7.353	1,361,922	+0.06(+0.84%)
Dec 13, 2005	7.216	7.428	7.143	7.291	3,664,903	+0.48(+7.06%)
Dec 12, 2005	6.717	6.844	6.717	6.810	533,906	+0.08(+1.15%)
Dec 09, 2005	6.516	6.774	6.516	6.733	809,951	+0.18(+2.78%)
Dec 08, 2005	6.790	6.840	6.509	6.551	1,321,570	-0.20(-2.90%)
Dec 07, 2005	6.924	6.977	6.660	6.746	1,226,193	-0.14(-2.02%)
Dec 06, 2005	6.926	7.002	6.863	6.885	680,028	-0.04(-0.59%)
Dec 05, 2005	7.097	7.097	6.844	6.926	989,714	-0.21(-2.91%)
Dec 02, 2005	7.131	7.166	7.008	7.134	538,163	-0.03(-0.48%)
Dec 01, 2005	7.070	7.223	7.029	7.168	970,385	+0.12(+1.68%)
Nov 30, 2005	7.061	7.070	6.806	7.049	987,717	+0.02(+0.32%)
Nov 29, 2005	7.006	7.047	6.915	7.027	831,996	+0.07(+1.05%)
Nov 28, 2005	7.163	7.163	6.945	6.954	1,007,924	-0.16(-2.21%)
Nov 25, 2005	7.045	7.131	7.045	7.111	80,972	+0.04(+0.61%)
Nov 23, 2005	7.038	7.177	7.038	7.068	458,630	+0.00(+0.00%)
Nov 22, 2005	7.040	7.095	6.990	7.068	724,102	+0.08(+1.11%)
Nov 21, 2005	7.004	7.040	6.977	6.990	992,308	-0.00(-0.07%)
Nov 18, 2005	6.979	7.045	6.961	6.995	877,765	+0.06(+0.82%)
Nov 17, 2005	6.892	6.990	6.854	6.938	1,246,659	+0.05(+0.66%)
Nov 16, 2005	6.840	6.936	6.833	6.892	624,753	+0.05(+0.80%)
Nov 15, 2005	7.004	7.059	6.833	6.838	745,911	-0.20(-2.88%)
Nov 14, 2005	7.022	7.113	7.015	7.040	639,649	+0.01(+0.10%)
Nov 11, 2005	7.049	7.088	6.986	7.034	234,503	-0.07(-0.93%)
Nov 10, 2005	6.983	7.159	6.892	7.100	1,062,084	+0.10(+1.37%)
Nov 09, 2005	6.924	7.043	6.890	7.004	638,412	+0.03(+0.49%)
Nov 08, 2005	6.879	7.015	6.835	6.970	606,754	+0.02(+0.33%)
Nov 07, 2005	7.024	7.061	6.913	6.947	1,213,456	-0.04(-0.55%)
Nov 04, 2005	6.890	7.011	6.881	6.986	1,081,159	+0.11(+1.66%)
Nov 03, 2005	6.760	6.881	6.760	6.872	1,091,710	+0.17(+2.59%)
Nov 02, 2005	6.459	6.758	6.459	6.699	756,695	+0.27(+4.22%)

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.