Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	6.335	6.335	6.246	6.287	109,010	-0.01(-0.13%)
Sep 30, 2005	6.234	6.299	6.234	6.295	89,570	+0.04(+0.58%)
Sep 29, 2005	6.218	6.258	6.197	6.258	98,921	+0.04(+0.72%)
Sep 28, 2005	6.165	6.226	6.165	6.214	125,743	+0.02(+0.33%)
Sep 27, 2005	6.173	6.197	6.124	6.193	185,539	+0.06(+0.99%)
Sep 26, 2005	6.144	6.197	6.124	6.132	124,267	-0.01(-0.13%)
Sep 23, 2005	6.140	6.169	6.120	6.140	164,869	-0.04(-0.59%)
Sep 22, 2005	6.279	6.283	6.136	6.177	204,241	-0.09(-1.36%)
Sep 21, 2005	6.250	6.295	6.226	6.262	95,968	+0.03(+0.46%)
Sep 20, 2005	6.218	6.242	6.210	6.234	84,649	+0.02(+0.33%)
Sep 19, 2005	6.214	6.237	6.189	6.214	67,178	-0.01(-0.13%)
Sep 16, 2005	6.266	6.222	6.222	6.222	139,031	-0.04(-0.65%)
Sep 15, 2005	6.299	6.323	6.258	6.262	116,885	-0.07(-1.03%)
Sep 14, 2005	6.360	6.380	6.283	6.327	226,634	-0.05(-0.76%)
Sep 13, 2005	6.331	6.380	6.331	6.376	187,016	+0.04(+0.64%)
Sep 12, 2005	6.360	6.376	6.303	6.335	61,764	-0.00(-0.06%)
Sep 09, 2005	6.352	6.352	6.323	6.340	56,596	+0.00(+0.06%)
Sep 08, 2005	6.360	6.360	6.303	6.335	110,979	-0.02(-0.26%)
Sep 07, 2005	6.348	6.352	6.323	6.352	76,775	+0.03(+0.45%)
Sep 06, 2005	6.340	6.340	6.305	6.323	122,052	+0.02(+0.39%)
Sep 02, 2005	6.250	6.299	6.250	6.299	103,351	+0.03(+0.52%)

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.