Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.393	6.393	6.370	6.384	49,608	-0.01(-0.14%)
Dec 29, 2005	6.402	6.407	6.365	6.393	42,863	-0.00(-0.07%)
Dec 28, 2005	6.416	6.416	6.365	6.398	71,583	-0.02(-0.36%)
Dec 27, 2005	6.411	6.430	6.411	6.421	18,494	+0.02(+0.29%)
Dec 23, 2005	6.297	6.402	6.280	6.402	70,713	+0.11(+1.75%)
Dec 22, 2005	6.241	6.292	6.223	6.292	106,614	+0.03(+0.44%)
Dec 21, 2005	6.214	6.278	6.214	6.264	35,248	+0.05(+0.74%)
Dec 20, 2005	6.251	6.274	6.218	6.218	58,529	-0.07(-1.10%)
Dec 19, 2005	6.251	6.292	6.251	6.287	25,239	+0.01(+0.22%)
Dec 16, 2005	6.251	6.278	6.251	6.274	22,410	+0.02(+0.37%)
Dec 15, 2005	6.274	6.287	6.246	6.251	59,399	-0.03(-0.51%)
Dec 14, 2005	6.241	6.283	6.214	6.283	45,256	+0.06(+1.03%)
Dec 13, 2005	6.228	6.269	6.218	6.218	39,382	-0.06(-0.95%)
Dec 12, 2005	6.292	6.319	6.269	6.278	56,353	-0.02(-0.36%)
Dec 09, 2005	6.287	6.319	6.274	6.301	35,683	+0.02(+0.29%)
Dec 08, 2005	6.255	6.342	6.255	6.283	66,144	+0.00(+0.00%)
Dec 07, 2005	6.297	6.310	6.274	6.283	13,925	-0.01(-0.15%)
Dec 06, 2005	6.306	6.324	6.287	6.292	73,977	-0.03(-0.44%)
Dec 05, 2005	6.278	6.319	6.274	6.319	29,373	+0.00(+0.00%)
Dec 02, 2005	6.297	6.329	6.271	6.319	36,771	+0.03(+0.44%)
Dec 01, 2005	6.297	6.356	6.274	6.292	70,278	-0.00(-0.07%)
Nov 30, 2005	6.287	6.347	6.287	6.297	54,612	+0.01(+0.15%)
Nov 29, 2005	6.264	6.336	6.228	6.287	44,603	-0.01(-0.15%)
Nov 28, 2005	6.274	6.338	6.251	6.297	29,155	+0.04(+0.59%)
Nov 25, 2005	6.228	6.274	6.214	6.260	15,013	-0.01(-0.15%)
Nov 23, 2005	6.205	6.274	6.205	6.269	53,089	+0.07(+1.19%)
Nov 22, 2005	6.200	6.228	6.168	6.195	38,729	+0.01(+0.15%)
Nov 21, 2005	6.159	6.228	6.159	6.186	92,689	+0.02(+0.37%)
Nov 18, 2005	6.140	6.168	6.140	6.163	31,549	+0.02(+0.37%)
Nov 17, 2005	6.122	6.159	6.122	6.140	33,072	+0.00(+0.07%)
Nov 16, 2005	6.090	6.136	6.090	6.136	78,764	+0.05(+0.75%)
Nov 15, 2005	6.090	6.126	6.090	6.090	70,060	+0.00(+0.00%)
Nov 14, 2005	6.117	6.117	6.067	6.090	40,034	-0.02(-0.38%)
Nov 11, 2005	6.113	6.131	6.094	6.113	26,109	+0.02(+0.30%)
Nov 10, 2005	6.136	6.171	6.094	6.094	58,964	-0.06(-0.97%)
Nov 09, 2005	6.140	6.168	6.140	6.154	72,019	-0.02(-0.37%)
Nov 08, 2005	6.159	6.177	6.154	6.177	53,307	+0.03(+0.45%)
Nov 07, 2005	6.163	6.163	6.136	6.149	63,751	-0.00(-0.07%)
Nov 04, 2005	6.209	6.220	6.131	6.154	33,507	-0.01(-0.15%)
Nov 03, 2005	6.136	6.168	6.136	6.163	49,825	-0.00(-0.07%)
Nov 02, 2005	6.214	6.214	6.113	6.168	72,236	-0.01(-0.15%)
Nov 01, 2005	6.172	6.228	6.172	6.177	54,612	+0.02(+0.30%)
Oct 31, 2005	6.154	6.159	6.131	6.159	31,984	+0.02(+0.37%)
Oct 28, 2005	6.159	6.182	6.117	6.136	58,964	+0.00(+0.00%)
Oct 27, 2005	6.136	6.183	6.108	6.136	27,632	+0.03(+0.45%)
Oct 26, 2005	6.205	6.218	6.108	6.108	78,328	-0.10(-1.56%)
Oct 25, 2005	6.205	6.232	6.205	6.205	57,876	-0.01(-0.15%)
Oct 24, 2005	6.228	6.230	6.186	6.214	23,933	+0.01(+0.15%)
Oct 21, 2005	6.113	6.218	6.113	6.205	60,269	+0.07(+1.20%)
Oct 20, 2005	6.154	6.172	6.090	6.131	72,454	-0.02(-0.37%)
Oct 19, 2005	6.149	6.191	6.090	6.154	111,183	+0.01(+0.22%)
Oct 18, 2005	6.297	6.297	6.126	6.140	80,939	-0.11(-1.84%)
Oct 17, 2005	6.269	6.315	6.255	6.255	46,779	-0.02(-0.29%)
Oct 14, 2005	6.319	6.342	6.269	6.274	26,109	-0.01(-0.22%)
Oct 13, 2005	6.411	6.411	6.269	6.287	34,595	-0.12(-1.94%)
Oct 12, 2005	6.425	6.430	6.398	6.411	70,278	+0.00(+0.00%)
Oct 11, 2005	6.434	6.439	6.411	6.411	53,524	+0.00(+0.07%)
Oct 10, 2005	6.398	6.416	6.398	6.407	16,536	+0.00(+0.00%)
Oct 07, 2005	6.411	6.416	6.398	6.407	51,566	+0.00(+0.07%)
Oct 06, 2005	6.407	6.416	6.398	6.402	29,590	+0.00(+0.07%)
Oct 05, 2005	6.434	6.434	6.398	6.398	47,867	-0.02(-0.36%)
Oct 04, 2005	6.416	6.434	6.411	6.421	16,536	+0.00(+0.07%)

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.