Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.018	7.018	6.879	6.966	75,199	-0.01(-0.13%)
Jan 30, 2006	6.983	7.009	6.931	6.974	43,789	+0.01(+0.19%)
Jan 27, 2006	7.044	7.054	6.957	6.961	49,062	-0.04(-0.56%)
Jan 26, 2006	6.979	7.005	6.974	7.001	27,970	-0.01(-0.12%)
Jan 25, 2006	7.092	7.092	7.009	7.009	36,453	-0.06(-0.86%)
Jan 24, 2006	7.070	7.114	7.053	7.070	41,955	+0.00(+0.06%)
Jan 23, 2006	7.105	7.105	7.044	7.066	16,965	-0.00(-0.06%)
Jan 20, 2006	7.022	7.070	6.983	7.070	32,097	+0.09(+1.31%)
Jan 19, 2006	6.948	7.066	6.948	6.979	37,370	+0.00(+0.00%)
Jan 18, 2006	6.953	6.988	6.935	6.979	13,755	-0.01(-0.19%)
Jan 17, 2006	7.022	7.040	6.970	6.992	4,356	+0.01(+0.19%)
Jan 13, 2006	6.979	6.979	6.979	6.979	229	-0.03(-0.50%)
Jan 12, 2006	7.153	7.153	6.940	7.014	42,414	-0.07(-1.05%)
Jan 11, 2006	7.049	7.110	7.049	7.088	9,170	-0.02(-0.31%)
Jan 10, 2006	7.136	7.153	7.101	7.110	23,385	-0.02(-0.31%)
Jan 09, 2006	7.057	7.136	7.023	7.131	48,604	+0.05(+0.74%)
Jan 06, 2006	7.022	7.079	7.022	7.079	31,180	+0.02(+0.25%)
Jan 05, 2006	7.070	7.070	7.001	7.062	44,477	-0.01(-0.12%)
Jan 04, 2006	7.036	7.070	6.983	7.070	47,687	+0.06(+0.81%)
Jan 03, 2006	6.979	7.018	6.966	7.014	46,540	-0.00(-0.06%)
Dec 30, 2005	6.992	7.018	6.940	7.018	27,282	+0.05(+0.69%)
Dec 29, 2005	6.935	7.001	6.935	6.970	8,253	+0.03(+0.50%)
Dec 28, 2005	6.983	7.005	6.935	6.935	22,238	-0.02(-0.31%)
Dec 27, 2005	6.913	6.979	6.913	6.957	14,443	+0.02(+0.31%)
Dec 23, 2005	6.892	6.957	6.892	6.935	10,546	+0.07(+1.02%)
Dec 22, 2005	6.870	6.935	6.848	6.865	52,960	+0.02(+0.25%)
Dec 21, 2005	6.900	6.953	6.796	6.848	32,784	-0.03(-0.51%)
Dec 20, 2005	6.988	7.022	6.839	6.883	42,414	-0.07(-1.07%)
Dec 19, 2005	6.948	7.018	6.896	6.957	57,087	+0.01(+0.19%)
Dec 16, 2005	6.979	7.007	6.935	6.944	33,014	+0.03(+0.38%)
Dec 15, 2005	6.804	6.918	6.804	6.918	36,911	+0.07(+1.02%)
Dec 14, 2005	6.909	6.913	6.844	6.848	38,058	-0.07(-0.95%)
Dec 13, 2005	6.874	6.944	6.848	6.913	24,072	-0.00(-0.06%)
Dec 12, 2005	6.852	6.926	6.812	6.918	23,385	+0.08(+1.15%)
Dec 09, 2005	6.831	6.839	6.831	6.839	25,219	+0.00(+0.06%)
Dec 08, 2005	6.796	6.839	6.769	6.835	44,248	+0.07(+1.10%)
Dec 07, 2005	6.682	6.769	6.682	6.761	55,940	+0.06(+0.85%)
Dec 06, 2005	6.761	6.761	6.704	6.704	25,677	-0.03(-0.52%)
Dec 05, 2005	6.700	6.761	6.634	6.739	54,106	+0.04(+0.59%)
Dec 02, 2005	6.704	6.782	6.678	6.700	20,404	+0.02(+0.26%)
Dec 01, 2005	6.761	6.761	6.682	6.682	35,765	-0.05(-0.78%)
Nov 30, 2005	6.756	6.831	6.717	6.735	81,847	+0.01(+0.13%)
Nov 29, 2005	6.695	6.739	6.695	6.726	22,468	+0.05(+0.72%)
Nov 28, 2005	6.726	6.756	6.678	6.678	51,126	-0.03(-0.46%)
Nov 25, 2005	6.691	6.743	6.691	6.708	16,965	+0.05(+0.72%)
Nov 23, 2005	6.673	6.695	6.634	6.660	14,214	+0.00(+0.07%)
Nov 22, 2005	6.630	6.656	6.608	6.656	46,082	+0.04(+0.66%)
Nov 21, 2005	6.586	6.630	6.586	6.612	15,131	+0.03(+0.40%)
Nov 18, 2005	6.630	6.652	6.582	6.586	8,024	-0.02(-0.33%)
Nov 17, 2005	6.630	6.652	6.595	6.608	28,658	+0.01(+0.20%)
Nov 16, 2005	6.612	6.617	6.564	6.595	36,223	-0.03(-0.53%)
Nov 15, 2005	6.591	6.639	6.590	6.630	7,565	+0.03(+0.53%)
Nov 14, 2005	6.578	6.608	6.569	6.595	12,838	-0.01(-0.20%)
Nov 11, 2005	6.591	6.687	6.586	6.608	45,394	+0.04(+0.66%)
Nov 10, 2005	6.586	6.626	6.564	6.564	96,520	-0.06(-0.86%)
Nov 09, 2005	6.612	6.643	6.599	6.621	28,658	-0.03(-0.39%)
Nov 08, 2005	6.652	6.695	6.630	6.647	30,721	+0.02(+0.26%)
Nov 07, 2005	6.573	6.630	6.573	6.630	12,151	+0.04(+0.66%)
Nov 04, 2005	6.630	6.643	6.573	6.586	22,238	-0.04(-0.66%)
Nov 03, 2005	6.608	6.630	6.569	6.630	30,950	+0.05(+0.73%)
Nov 02, 2005	6.586	6.612	6.582	6.582	13,297	-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.