Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.261	7.403	7.211	7.349	237,078	+0.06(+0.88%)
Jan 30, 2006	7.334	7.413	7.265	7.285	128,798	-0.05(-0.67%)
Jan 27, 2006	7.403	7.477	7.261	7.334	332,154	-0.07(-1.00%)
Jan 26, 2006	7.064	7.408	7.044	7.408	246,626	+0.34(+4.88%)
Jan 25, 2006	6.995	7.113	6.970	7.064	136,518	+0.10(+1.41%)
Jan 24, 2006	6.941	7.044	6.891	6.965	203,355	+0.05(+0.71%)
Jan 23, 2006	6.818	6.916	6.763	6.916	400,819	+0.05(+0.79%)
Jan 20, 2006	7.088	7.088	6.837	6.862	384,770	-0.15(-2.18%)
Jan 19, 2006	6.842	7.098	6.798	7.014	227,530	+0.21(+3.04%)
Jan 18, 2006	6.601	6.950	6.601	6.808	479,439	+0.19(+2.83%)
Jan 17, 2006	6.498	6.675	6.399	6.621	394,521	+0.07(+1.13%)
Jan 13, 2006	6.517	6.562	6.448	6.547	187,509	+0.03(+0.45%)
Jan 12, 2006	6.542	6.591	6.493	6.517	159,271	-0.02(-0.38%)
Jan 11, 2006	6.591	6.591	6.463	6.542	167,803	-0.05(-0.75%)
Jan 10, 2006	6.473	6.640	6.463	6.591	189,541	+0.07(+1.13%)
Jan 09, 2006	6.424	6.645	6.399	6.517	182,633	+0.09(+1.38%)
Jan 06, 2006	6.463	6.483	6.315	6.429	416,462	-0.00(-0.08%)
Jan 05, 2006	6.498	6.517	6.340	6.434	172,070	-0.09(-1.36%)
Jan 04, 2006	6.458	6.527	6.375	6.522	142,816	+0.06(+0.99%)
Jan 03, 2006	6.389	6.488	6.207	6.458	172,273	+0.11(+1.78%)
Dec 30, 2005	6.355	6.429	6.345	6.345	182,227	-0.06(-0.92%)
Dec 29, 2005	6.439	6.478	6.399	6.404	113,155	-0.04(-0.61%)
Dec 28, 2005	6.399	6.512	6.384	6.443	143,019	+0.06(+1.00%)
Dec 27, 2005	6.478	6.557	6.365	6.379	199,089	-0.10(-1.52%)
Dec 23, 2005	6.389	6.517	6.350	6.478	181,821	+0.12(+1.94%)
Dec 22, 2005	6.399	6.522	6.350	6.355	285,429	-0.00(-0.08%)
Dec 21, 2005	6.276	6.389	6.242	6.360	290,304	+0.12(+1.97%)
Dec 20, 2005	6.055	6.325	6.045	6.237	331,341	+0.23(+3.77%)
Dec 19, 2005	6.045	6.306	5.991	6.010	314,479	+0.00(+0.08%)
Dec 16, 2005	5.808	6.064	5.685	6.005	577,968	+0.22(+3.74%)
Dec 15, 2005	6.148	6.148	5.754	5.789	418,900	-0.34(-5.62%)
Dec 14, 2005	6.168	6.276	6.104	6.133	137,737	-0.05(-0.87%)
Dec 13, 2005	6.320	6.320	6.119	6.187	161,709	-0.15(-2.41%)
Dec 12, 2005	6.301	6.399	6.286	6.340	200,308	+0.08(+1.26%)
Dec 09, 2005	6.119	6.394	6.055	6.261	271,817	+0.16(+2.66%)
Dec 08, 2005	6.094	6.192	6.030	6.099	281,366	+0.04(+0.65%)
Dec 07, 2005	6.143	6.266	6.045	6.059	212,294	-0.09(-1.44%)
Dec 06, 2005	6.207	6.291	6.133	6.148	145,253	-0.03(-0.48%)
Dec 05, 2005	6.311	6.331	6.178	6.178	203,964	-0.12(-1.88%)
Dec 02, 2005	6.315	6.315	6.237	6.296	199,495	-0.01(-0.23%)
Dec 01, 2005	6.153	6.419	6.128	6.311	217,576	+0.16(+2.56%)
Nov 30, 2005	6.237	6.296	6.104	6.153	175,523	-0.03(-0.48%)
Nov 29, 2005	6.168	6.242	6.104	6.183	81,260	+0.01(+0.24%)
Nov 28, 2005	6.350	6.389	6.148	6.168	125,751	-0.14(-2.26%)
Nov 25, 2005	6.335	6.379	6.306	6.311	41,036	-0.03(-0.47%)
Nov 23, 2005	6.276	6.414	6.251	6.340	94,262	+0.06(+1.02%)
Nov 22, 2005	6.222	6.320	6.222	6.276	186,087	+0.05(+0.79%)
Nov 21, 2005	6.202	6.325	6.163	6.227	188,525	+0.06(+0.96%)
Nov 18, 2005	6.281	6.301	6.138	6.168	177,148	-0.02(-0.40%)
Nov 17, 2005	6.079	6.202	6.079	6.192	190,556	+0.14(+2.28%)
Nov 16, 2005	6.178	6.178	6.030	6.055	280,756	-0.09(-1.44%)
Nov 15, 2005	6.168	6.276	6.084	6.143	172,070	-0.04(-0.64%)
Nov 14, 2005	6.325	6.340	6.104	6.183	133,267	-0.14(-2.26%)
Nov 11, 2005	6.276	6.330	6.173	6.325	78,416	+0.01(+0.16%)
Nov 10, 2005	6.064	6.320	5.966	6.315	225,295	+0.22(+3.63%)
Nov 09, 2005	6.158	6.281	6.074	6.094	126,970	-0.01(-0.24%)
Nov 08, 2005	6.271	6.271	6.084	6.109	146,879	-0.21(-3.35%)
Nov 07, 2005	6.183	6.424	6.075	6.320	321,387	+0.14(+2.23%)
Nov 04, 2005	6.074	6.183	5.912	6.183	234,437	+0.08(+1.37%)
Nov 03, 2005	6.030	6.394	6.030	6.099	240,735	-0.05(-0.88%)
Nov 02, 2005	6.153	6.232	6.064	6.153	123,110	+0.03(+0.48%)

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.