Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.172	7.176	7.099	7.129	126,528	-0.02(-0.30%)
Dec 29, 2005	7.202	7.228	7.146	7.150	51,351	-0.01(-0.12%)
Dec 28, 2005	7.198	7.198	7.150	7.159	71,938	-0.02(-0.30%)
Dec 27, 2005	7.211	7.228	7.176	7.181	108,485	-0.06(-0.84%)
Dec 23, 2005	7.194	7.284	7.194	7.241	40,479	+0.05(+0.66%)
Dec 22, 2005	7.220	7.220	7.176	7.194	17,579	-0.00(-0.06%)
Dec 21, 2005	7.176	7.220	7.156	7.198	35,159	+0.04(+0.54%)
Dec 20, 2005	7.168	7.215	7.150	7.159	43,024	-0.02(-0.30%)
Dec 19, 2005	7.129	7.207	7.114	7.181	52,508	+0.03(+0.42%)
Dec 16, 2005	7.138	7.150	7.130	7.150	10,177	-0.02(-0.30%)
Dec 15, 2005	7.081	7.172	7.081	7.172	39,323	+0.00(+0.06%)
Dec 14, 2005	7.129	7.185	7.094	7.168	57,828	-0.00(-0.06%)
Dec 13, 2005	7.107	7.172	7.107	7.172	43,949	+0.00(+0.06%)
Dec 12, 2005	7.224	7.254	7.168	7.168	77,027	-0.06(-0.78%)
Dec 09, 2005	7.099	7.224	7.090	7.224	80,034	+0.10(+1.33%)
Dec 08, 2005	7.133	7.133	7.114	7.129	40,479	+0.03(+0.49%)
Dec 07, 2005	7.116	7.125	7.094	7.094	24,056	-0.02(-0.30%)
Dec 06, 2005	7.064	7.116	7.038	7.116	32,152	+0.03(+0.49%)
Dec 05, 2005	7.090	7.133	7.047	7.081	38,629	-0.00(-0.06%)
Dec 02, 2005	7.068	7.086	7.025	7.086	65,461	+0.02(+0.31%)
Dec 01, 2005	7.060	7.068	7.051	7.064	43,024	-0.00(-0.06%)
Nov 30, 2005	7.086	7.103	7.068	7.068	26,369	-0.03(-0.49%)
Nov 29, 2005	7.060	7.103	7.029	7.103	57,597	+0.06(+0.80%)
Nov 28, 2005	7.047	7.068	7.042	7.047	57,597	+0.02(+0.31%)
Nov 25, 2005	7.003	7.025	7.003	7.025	5,088	+0.04(+0.62%)
Nov 23, 2005	6.973	6.991	6.969	6.982	34,234	+0.01(+0.12%)
Nov 22, 2005	6.921	6.973	6.921	6.973	34,003	+0.03(+0.50%)
Nov 21, 2005	6.921	6.939	6.921	6.939	4,163	+0.02(+0.25%)
Nov 18, 2005	6.965	6.965	6.917	6.921	17,348	+0.00(+0.06%)
Nov 17, 2005	6.934	6.934	6.900	6.917	24,750	+0.01(+0.19%)
Nov 16, 2005	6.917	6.926	6.861	6.904	84,198	+0.02(+0.31%)
Nov 15, 2005	6.908	6.930	6.874	6.882	30,302	+0.00(+0.00%)
Nov 14, 2005	6.904	6.913	6.874	6.882	38,166	-0.03(-0.50%)
Nov 11, 2005	6.917	6.930	6.882	6.917	29,376	+0.02(+0.25%)
Nov 10, 2005	6.904	6.926	6.882	6.900	29,608	-0.04(-0.56%)
Nov 09, 2005	6.991	7.008	6.934	6.939	33,077	-0.04(-0.56%)
Nov 08, 2005	6.960	6.981	6.960	6.978	46,262	+0.05(+0.69%)
Nov 07, 2005	6.939	6.952	6.930	6.930	8,327	-0.00(-0.06%)
Nov 04, 2005	6.939	6.947	6.934	6.934	22,206	+0.00(+0.00%)
Nov 03, 2005	6.956	6.956	6.930	6.934	30,995	-0.00(-0.06%)
Nov 02, 2005	6.939	6.947	6.926	6.939	31,227	+0.00(+0.00%)
Nov 01, 2005	6.926	6.943	6.926	6.939	6,014	+0.02(+0.25%)
Oct 31, 2005	6.917	6.952	6.917	6.921	44,180	-0.00(-0.06%)
Oct 28, 2005	6.956	6.960	6.926	6.926	21,743	+0.01(+0.19%)
Oct 27, 2005	6.917	6.934	6.895	6.913	29,839	+0.00(+0.00%)
Oct 26, 2005	6.939	6.947	6.882	6.913	42,561	-0.05(-0.68%)
Oct 25, 2005	6.934	6.973	6.926	6.960	44,643	+0.04(+0.56%)
Oct 24, 2005	6.926	6.952	6.921	6.921	9,021	-0.00(-0.06%)
Oct 21, 2005	6.891	6.960	6.844	6.926	90,906	+0.04(+0.56%)
Oct 20, 2005	6.831	6.891	6.831	6.887	45,568	+0.01(+0.19%)
Oct 19, 2005	6.895	6.895	6.869	6.874	24,287	-0.00(-0.06%)
Oct 18, 2005	6.887	6.913	6.865	6.878	69,856	-0.02(-0.31%)
Oct 17, 2005	6.969	6.969	6.869	6.900	119,820	-0.06(-0.81%)
Oct 14, 2005	6.969	7.012	6.926	6.956	36,778	+0.04(+0.63%)
Oct 13, 2005	6.995	7.022	6.869	6.913	111,030	-0.16(-2.20%)
Oct 12, 2005	7.116	7.116	7.055	7.068	34,697	-0.03(-0.37%)
Oct 11, 2005	7.055	7.129	7.051	7.094	62,917	-0.01(-0.15%)
Oct 10, 2005	7.107	7.116	7.094	7.105	34,697	-0.04(-0.52%)
Oct 07, 2005	7.181	7.181	7.099	7.142	38,166	-0.03(-0.48%)
Oct 06, 2005	7.159	7.220	7.129	7.176	59,447	+0.00(+0.06%)
Oct 05, 2005	7.185	7.185	7.146	7.172	39,554	-0.01(-0.18%)
Oct 04, 2005	7.163	7.207	7.163	7.185	12,490	+0.00(+0.00%)

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.