Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.259	6.259	6.117	6.146	19,344	-0.25(-3.91%)
Jan 30, 2006	6.430	6.527	6.271	6.396	10,183	-0.03(-0.53%)
Jan 27, 2006	6.271	6.476	6.271	6.430	13,707	+0.10(+1.53%)
Jan 26, 2006	6.231	6.333	6.231	6.333	14,519	+0.23(+3.82%)
Jan 25, 2006	6.288	6.288	6.094	6.100	4,746	-0.16(-2.55%)
Jan 24, 2006	6.083	6.259	5.981	6.259	7,844	+0.22(+3.58%)
Jan 23, 2006	6.134	6.140	5.981	6.043	4,041	+0.07(+1.14%)
Jan 20, 2006	6.151	6.151	5.975	5.975	141,467	-0.07(-1.22%)
Jan 19, 2006	5.986	6.055	5.986	6.049	19,582	+0.07(+1.24%)
Jan 18, 2006	5.975	6.026	5.975	5.975	25,500	+0.00(+0.00%)
Jan 17, 2006	5.878	5.975	5.821	5.975	73,423	+0.02(+0.38%)
Jan 13, 2006	6.089	6.151	5.912	5.952	53,278	-0.14(-2.24%)
Jan 12, 2006	6.259	6.259	6.089	6.089	81,188	-0.17(-2.73%)
Jan 11, 2006	6.231	6.259	6.134	6.259	26,353	-0.01(-0.18%)
Jan 10, 2006	6.294	6.299	6.254	6.271	15,861	-0.05(-0.72%)
Jan 09, 2006	6.413	6.481	6.225	6.316	42,880	-0.15(-2.29%)
Jan 06, 2006	6.544	6.544	6.464	6.464	13,243	-0.08(-1.22%)
Jan 05, 2006	6.544	6.618	6.487	6.544	8,858	-0.07(-1.03%)
Jan 04, 2006	6.720	6.743	6.590	6.612	3,860	-0.03(-0.43%)
Jan 03, 2006	6.709	6.715	6.481	6.641	7,762	-0.06(-0.85%)
Dec 30, 2005	6.521	6.709	6.424	6.698	37,585	+0.09(+1.29%)
Dec 29, 2005	6.618	6.686	6.550	6.612	7,953	-0.01(-0.09%)
Dec 28, 2005	6.561	6.703	6.561	6.618	3,514	+0.01(+0.09%)
Dec 27, 2005	6.629	6.641	6.578	6.612	3,338	-0.03(-0.51%)
Dec 23, 2005	6.646	6.743	6.646	6.646	1,811	-0.09(-1.35%)
Dec 22, 2005	6.743	6.772	6.663	6.737	2,409	+0.05(+0.77%)
Dec 21, 2005	6.749	6.749	6.686	6.686	2,108	-0.06(-0.93%)
Dec 20, 2005	6.658	6.749	6.624	6.749	18,191	-0.05(-0.67%)
Dec 19, 2005	6.783	6.817	6.516	6.794	26,258	-0.09(-1.32%)
Dec 16, 2005	7.056	7.056	6.834	6.885	85,034	-0.20(-2.89%)
Dec 15, 2005	7.079	7.124	6.976	7.090	21,198	-0.06(-0.80%)
Dec 14, 2005	7.210	7.233	7.096	7.147	3,423	-0.03(-0.40%)
Dec 13, 2005	7.090	7.210	7.090	7.176	10,066	+0.05(+0.64%)
Dec 12, 2005	7.210	7.215	7.130	7.130	2,351	-0.01(-0.08%)
Dec 09, 2005	7.170	7.170	7.079	7.136	1,757	-0.04(-0.56%)
Dec 08, 2005	7.193	7.193	7.011	7.176	10,717	-0.03(-0.39%)
Dec 07, 2005	7.170	7.250	7.033	7.204	28,351	+0.08(+1.12%)
Dec 06, 2005	7.176	7.335	7.079	7.124	4,576	+0.08(+1.13%)
Dec 05, 2005	7.159	7.170	7.028	7.045	5,648	-0.17(-2.37%)
Dec 02, 2005	7.215	7.263	7.102	7.215	7,990	+0.00(+0.00%)
Dec 01, 2005	7.335	7.380	7.215	7.215	7,561	+0.02(+0.24%)
Nov 30, 2005	7.096	7.198	7.056	7.198	10,171	+0.09(+1.28%)
Nov 29, 2005	7.039	7.107	6.971	7.107	8,048	+0.08(+1.13%)
Nov 28, 2005	7.307	7.307	6.976	7.028	17,053	-0.28(-3.89%)
Nov 25, 2005	7.312	7.312	7.312	7.312	1,152	-0.03(-0.39%)
Nov 23, 2005	7.369	7.369	7.324	7.341	8,435	+0.08(+1.10%)
Nov 22, 2005	7.198	7.341	7.176	7.261	20,796	-0.10(-1.31%)
Nov 21, 2005	7.318	7.369	7.289	7.358	4,375	-0.01(-0.08%)
Nov 18, 2005	7.329	7.363	7.307	7.363	3,823	+0.15(+2.13%)
Nov 17, 2005	7.005	7.210	6.931	7.210	4,834	+0.33(+4.80%)
Nov 16, 2005	7.011	7.045	6.823	6.880	9,535	-0.17(-2.34%)
Nov 15, 2005	7.050	7.181	6.937	7.045	4,412	-0.14(-1.98%)
Nov 14, 2005	7.284	7.432	7.164	7.187	12,048	-0.23(-3.07%)
Nov 11, 2005	7.358	7.563	7.358	7.415	11,290	-0.07(-0.91%)
Nov 10, 2005	7.221	7.534	7.221	7.483	30,865	+0.09(+1.15%)
Nov 09, 2005	7.506	7.557	7.358	7.398	12,030	+0.12(+1.64%)
Nov 08, 2005	7.307	7.369	7.261	7.278	3,300	-0.12(-1.62%)
Nov 07, 2005	7.557	7.557	7.392	7.398	11,218	-0.05(-0.69%)
Nov 04, 2005	7.483	7.557	7.449	7.449	5,878	-0.09(-1.21%)
Nov 03, 2005	7.654	7.654	7.443	7.540	14,179	-0.05(-0.60%)
Nov 02, 2005	7.454	7.585	7.352	7.585	20,291	+0.13(+1.76%)

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.