Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.046	7.046	6.906	6.993	74,905	-0.01(-0.12%)
Jan 30, 2006	7.011	7.037	6.958	7.002	43,618	+0.01(+0.19%)
Jan 27, 2006	7.072	7.082	6.984	6.989	48,871	-0.04(-0.56%)
Jan 26, 2006	7.006	7.032	7.002	7.028	27,861	-0.01(-0.12%)
Jan 25, 2006	7.120	7.120	7.037	7.037	36,310	-0.06(-0.86%)
Jan 24, 2006	7.098	7.142	7.081	7.098	41,791	+0.00(+0.06%)
Jan 23, 2006	7.133	7.133	7.072	7.094	16,899	-0.00(-0.06%)
Jan 20, 2006	7.050	7.098	7.011	7.098	31,971	+0.09(+1.31%)
Jan 19, 2006	6.976	7.094	6.976	7.006	37,224	+0.00(+0.00%)
Jan 18, 2006	6.980	7.015	6.962	7.006	13,702	-0.01(-0.19%)
Jan 17, 2006	7.050	7.067	6.997	7.019	4,339	+0.01(+0.19%)
Jan 13, 2006	7.006	7.006	7.006	7.006	228	-0.04(-0.50%)
Jan 12, 2006	7.181	7.181	6.967	7.041	42,248	-0.07(-1.05%)
Jan 11, 2006	7.076	7.138	7.076	7.116	9,134	-0.02(-0.31%)
Jan 10, 2006	7.164	7.181	7.129	7.138	23,293	-0.02(-0.31%)
Jan 09, 2006	7.085	7.164	7.050	7.159	48,414	+0.05(+0.74%)
Jan 06, 2006	7.050	7.107	7.050	7.107	31,058	+0.02(+0.25%)
Jan 05, 2006	7.098	7.098	7.028	7.089	44,303	-0.01(-0.12%)
Jan 04, 2006	7.063	7.098	7.011	7.098	47,500	+0.06(+0.81%)
Jan 03, 2006	7.006	7.046	6.993	7.041	46,358	-0.00(-0.06%)
Dec 30, 2005	7.019	7.046	6.967	7.046	27,175	+0.05(+0.69%)
Dec 29, 2005	6.962	7.028	6.962	6.997	8,221	+0.04(+0.50%)
Dec 28, 2005	7.011	7.032	6.962	6.962	22,151	-0.02(-0.31%)
Dec 27, 2005	6.941	7.006	6.941	6.984	14,387	+0.02(+0.31%)
Dec 23, 2005	6.919	6.984	6.919	6.962	10,504	+0.07(+1.02%)
Dec 22, 2005	6.897	6.962	6.875	6.892	52,753	+0.02(+0.25%)
Dec 21, 2005	6.927	6.980	6.822	6.875	32,656	-0.04(-0.51%)
Dec 20, 2005	7.015	7.050	6.866	6.910	42,248	-0.07(-1.07%)
Dec 19, 2005	6.976	7.046	6.923	6.984	56,863	+0.01(+0.19%)
Dec 16, 2005	7.006	7.034	6.962	6.971	32,885	+0.03(+0.38%)
Dec 15, 2005	6.831	6.945	6.831	6.945	36,767	+0.07(+1.02%)
Dec 14, 2005	6.936	6.941	6.870	6.875	37,909	-0.07(-0.95%)
Dec 13, 2005	6.901	6.971	6.875	6.941	23,978	-0.00(-0.06%)
Dec 12, 2005	6.879	6.954	6.838	6.945	23,293	+0.08(+1.15%)
Dec 09, 2005	6.857	6.866	6.857	6.866	25,120	+0.00(+0.06%)
Dec 08, 2005	6.822	6.866	6.796	6.862	44,075	+0.07(+1.10%)
Dec 07, 2005	6.708	6.796	6.708	6.787	55,722	+0.06(+0.85%)
Dec 06, 2005	6.787	6.787	6.730	6.730	25,577	-0.04(-0.52%)
Dec 05, 2005	6.726	6.787	6.660	6.765	53,895	+0.04(+0.59%)
Dec 02, 2005	6.730	6.809	6.704	6.726	20,324	+0.02(+0.26%)
Dec 01, 2005	6.787	6.787	6.708	6.708	35,625	-0.05(-0.78%)
Nov 30, 2005	6.783	6.857	6.743	6.761	81,527	+0.01(+0.13%)
Nov 29, 2005	6.722	6.765	6.722	6.752	22,380	+0.05(+0.72%)
Nov 28, 2005	6.752	6.783	6.704	6.704	50,926	-0.03(-0.46%)
Nov 25, 2005	6.717	6.770	6.717	6.735	16,899	+0.05(+0.72%)
Nov 23, 2005	6.700	6.722	6.660	6.687	14,158	+0.00(+0.07%)
Nov 22, 2005	6.656	6.682	6.634	6.682	45,902	+0.04(+0.66%)
Nov 21, 2005	6.612	6.656	6.612	6.638	15,072	+0.03(+0.40%)
Nov 18, 2005	6.656	6.678	6.608	6.612	7,992	-0.02(-0.33%)
Nov 17, 2005	6.656	6.678	6.621	6.634	28,546	+0.01(+0.20%)
Nov 16, 2005	6.638	6.643	6.590	6.621	36,082	-0.04(-0.53%)
Nov 15, 2005	6.616	6.665	6.616	6.656	7,536	+0.04(+0.53%)
Nov 14, 2005	6.603	6.634	6.595	6.621	12,788	-0.01(-0.20%)
Nov 11, 2005	6.616	6.713	6.612	6.634	45,217	+0.04(+0.66%)
Nov 10, 2005	6.612	6.652	6.590	6.590	96,143	-0.06(-0.86%)
Nov 09, 2005	6.638	6.669	6.625	6.647	28,546	-0.03(-0.39%)
Nov 08, 2005	6.678	6.722	6.656	6.673	30,601	+0.02(+0.26%)
Nov 07, 2005	6.599	6.656	6.599	6.656	12,103	+0.04(+0.66%)
Nov 04, 2005	6.656	6.669	6.599	6.612	22,151	-0.04(-0.66%)
Nov 03, 2005	6.634	6.656	6.595	6.656	30,829	+0.05(+0.73%)
Nov 02, 2005	6.612	6.638	6.608	6.608	13,245	-0.06(-0.85%)

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.