Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.195	7.217	7.178	7.217	11,168	+0.05(+0.67%)
Jan 30, 2006	7.129	7.173	7.121	7.169	7,977	+0.02(+0.25%)
Jan 27, 2006	7.195	7.230	7.143	7.151	14,815	+0.03(+0.37%)
Jan 26, 2006	7.195	7.239	7.095	7.125	25,300	-0.04(-0.55%)
Jan 25, 2006	7.134	7.182	7.134	7.165	10,712	+0.05(+0.74%)
Jan 24, 2006	7.151	7.151	7.037	7.112	22,564	-0.00(-0.06%)
Jan 23, 2006	7.077	7.129	7.020	7.116	33,733	+0.09(+1.25%)
Jan 20, 2006	7.020	7.037	7.015	7.029	7,749	+0.05(+0.69%)
Jan 19, 2006	7.042	7.042	6.954	6.980	19,145	-0.04(-0.56%)
Jan 18, 2006	7.020	7.020	7.020	7.020	455	-0.03(-0.37%)
Jan 17, 2006	6.945	7.046	6.941	7.046	24,616	+0.07(+1.07%)
Jan 13, 2006	6.989	7.020	6.971	6.971	14,815	+0.00(+0.06%)
Jan 12, 2006	7.107	7.112	6.963	6.967	40,115	-0.14(-1.98%)
Jan 11, 2006	7.099	7.116	7.094	7.107	16,182	-0.03(-0.37%)
Jan 10, 2006	7.129	7.147	7.129	7.134	15,727	+0.01(+0.18%)
Jan 09, 2006	7.024	7.129	7.024	7.121	38,975	+0.05(+0.74%)
Jan 06, 2006	7.165	7.165	7.068	7.068	16,410	-0.05(-0.74%)
Jan 05, 2006	7.156	7.178	7.107	7.121	13,447	-0.00(-0.06%)
Jan 04, 2006	7.064	7.129	7.064	7.125	4,786	+0.07(+1.06%)
Jan 03, 2006	7.116	7.182	7.042	7.050	20,513	-0.06(-0.80%)
Dec 30, 2005	7.055	7.112	7.055	7.107	4,330	+0.03(+0.43%)
Dec 29, 2005	7.090	7.090	7.064	7.077	4,786	+0.00(+0.06%)
Dec 28, 2005	7.107	7.107	7.064	7.072	12,763	-0.02(-0.25%)
Dec 27, 2005	7.143	7.166	7.064	7.090	19,829	-0.08(-1.16%)
Dec 23, 2005	7.195	7.195	7.042	7.173	36,468	+0.05(+0.74%)
Dec 22, 2005	7.151	7.151	6.976	7.121	60,856	-0.00(-0.06%)
Dec 21, 2005	7.064	7.125	7.011	7.125	38,747	+0.08(+1.18%)
Dec 20, 2005	7.046	7.046	7.042	7.042	7,749	+0.04(+0.63%)
Dec 19, 2005	7.055	7.055	6.976	6.998	25,300	-0.04(-0.50%)
Dec 16, 2005	7.094	7.117	7.020	7.033	15,499	-0.02(-0.25%)
Dec 15, 2005	7.015	7.090	7.015	7.050	15,499	+0.01(+0.19%)
Dec 14, 2005	7.011	7.042	7.011	7.037	18,690	+0.04(+0.50%)
Dec 13, 2005	7.029	7.037	7.002	7.002	13,903	-0.00(-0.06%)
Dec 12, 2005	7.020	7.055	6.981	7.007	14,815	-0.01(-0.19%)
Dec 09, 2005	6.963	7.020	6.954	7.020	15,727	+0.04(+0.63%)
Dec 08, 2005	6.888	6.985	6.888	6.976	49,916	+0.11(+1.53%)
Dec 07, 2005	6.888	6.906	6.844	6.871	16,866	-0.04(-0.57%)
Dec 06, 2005	6.888	6.932	6.888	6.910	8,661	+0.04(+0.64%)
Dec 05, 2005	6.954	6.954	6.866	6.866	9,345	-0.07(-0.95%)
Dec 02, 2005	6.857	6.932	6.857	6.932	24,388	+0.07(+1.09%)
Dec 01, 2005	6.844	6.862	6.840	6.857	24,388	+0.03(+0.45%)
Nov 30, 2005	6.783	6.835	6.770	6.827	39,431	+0.07(+0.97%)
Nov 29, 2005	6.748	6.766	6.713	6.761	23,248	+0.02(+0.33%)
Nov 28, 2005	6.673	6.739	6.673	6.739	18,234	+0.08(+1.25%)
Nov 25, 2005	6.647	6.673	6.621	6.656	3,190	-0.01(-0.13%)
Nov 23, 2005	6.669	6.695	6.656	6.664	17,094	+0.02(+0.26%)
Nov 22, 2005	6.616	6.691	6.616	6.647	10,712	+0.01(+0.20%)
Nov 21, 2005	6.682	6.691	6.631	6.634	16,410	-0.01(-0.20%)
Nov 18, 2005	6.691	6.695	6.616	6.647	20,741	+0.02(+0.33%)
Nov 17, 2005	6.691	6.691	6.625	6.625	14,815	-0.03(-0.40%)
Nov 16, 2005	6.585	6.651	6.572	6.651	24,388	+0.04(+0.53%)
Nov 15, 2005	6.647	6.625	6.599	6.616	12,308	-0.01(-0.13%)
Nov 14, 2005	6.625	6.647	6.625	6.625	9,345	-0.04(-0.53%)
Nov 11, 2005	6.634	6.660	6.603	6.660	25,527	+0.03(+0.46%)
Nov 10, 2005	6.651	6.664	6.629	6.629	46,953	-0.03(-0.46%)
Nov 09, 2005	6.669	6.669	6.603	6.660	53,791	+0.01(+0.20%)
Nov 08, 2005	6.691	6.726	6.647	6.647	65,871	-0.02(-0.26%)
Nov 07, 2005	6.699	6.708	6.660	6.664	25,527	-0.01(-0.13%)
Nov 04, 2005	6.699	6.699	6.673	6.673	3,874	-0.03(-0.39%)
Nov 03, 2005	6.699	6.702	6.695	6.699	11,168	+0.02(+0.26%)
Nov 02, 2005	6.691	6.726	6.647	6.682	50,827	-0.04(-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.