Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.051	6.163	6.029	6.118	553,770	+0.07(+1.11%)
Dec 29, 2005	6.066	6.096	6.044	6.051	325,684	-0.04(-0.61%)
Dec 28, 2005	6.044	6.118	6.044	6.088	486,521	+0.04(+0.62%)
Dec 27, 2005	6.171	6.178	6.051	6.051	454,032	-0.12(-1.94%)
Dec 23, 2005	6.126	6.178	6.111	6.171	250,413	+0.02(+0.36%)
Dec 22, 2005	6.171	6.171	6.096	6.148	567,942	-0.02(-0.36%)
Dec 21, 2005	6.186	6.208	6.118	6.171	390,259	+0.01(+0.12%)
Dec 20, 2005	6.178	6.186	6.133	6.163	460,985	-0.04(-0.72%)
Dec 19, 2005	6.178	6.208	6.148	6.208	586,258	+0.04(+0.61%)
Dec 16, 2005	6.171	6.253	6.156	6.171	509,249	+0.00(+0.00%)
Dec 15, 2005	6.156	6.208	6.133	6.171	992,963	-0.03(-0.48%)
Dec 14, 2005	6.163	6.201	6.073	6.201	702,307	+0.06(+0.97%)
Dec 13, 2005	6.021	6.178	6.021	6.141	880,123	+0.11(+1.86%)
Dec 12, 2005	6.081	6.096	6.014	6.029	1,117,033	-0.04(-0.74%)
Dec 09, 2005	6.044	6.141	6.036	6.073	538,261	+0.01(+0.25%)
Dec 08, 2005	6.029	6.103	6.029	6.059	526,763	+0.03(+0.50%)
Dec 07, 2005	6.073	6.126	6.029	6.029	376,489	-0.07(-1.10%)
Dec 06, 2005	6.141	6.163	6.073	6.096	458,444	-0.04(-0.73%)
Dec 05, 2005	6.260	6.260	6.141	6.141	389,457	-0.13(-2.03%)
Dec 02, 2005	6.186	6.320	6.186	6.268	740,811	+0.03(+0.48%)
Dec 01, 2005	6.148	6.275	6.133	6.238	614,468	+0.10(+1.58%)
Nov 30, 2005	6.103	6.156	6.021	6.141	856,993	+0.03(+0.49%)
Nov 29, 2005	6.208	6.283	6.096	6.111	866,218	-0.09(-1.45%)
Nov 28, 2005	6.283	6.290	6.178	6.201	504,302	-0.09(-1.43%)
Nov 25, 2005	6.216	6.290	6.193	6.290	120,326	+0.03(+0.48%)
Nov 23, 2005	6.208	6.313	6.186	6.260	530,774	-0.06(-0.95%)
Nov 22, 2005	6.193	6.388	6.169	6.320	3,828,395	+0.10(+1.56%)
Nov 21, 2005	6.223	6.283	6.036	6.223	709,259	-0.13(-2.12%)
Nov 18, 2005	6.343	6.358	6.253	6.358	822,232	+0.02(+0.35%)
Nov 17, 2005	6.231	6.380	6.103	6.335	3,177,962	+0.10(+1.56%)
Nov 16, 2005	6.201	6.253	6.118	6.238	637,598	+0.04(+0.72%)
Nov 15, 2005	6.343	6.343	6.148	6.193	927,184	-0.18(-2.82%)
Nov 14, 2005	6.260	6.373	6.260	6.373	353,894	+0.04(+0.59%)
Nov 11, 2005	6.231	6.350	6.193	6.335	479,568	+0.07(+1.19%)
Nov 10, 2005	6.298	6.350	6.216	6.260	745,357	-0.07(-1.06%)
Nov 09, 2005	6.328	6.358	6.290	6.328	468,605	-0.03(-0.47%)
Nov 08, 2005	6.373	6.388	6.268	6.358	804,852	-0.06(-0.93%)
Nov 07, 2005	6.432	6.447	6.350	6.418	488,125	-0.01(-0.23%)
Nov 04, 2005	6.395	6.440	6.343	6.432	1,032,537	+0.02(+0.35%)
Nov 03, 2005	6.432	6.462	6.358	6.410	696,825	-0.03(-0.46%)
Nov 02, 2005	6.343	6.462	6.343	6.440	1,218,776	+0.10(+1.65%)
Nov 01, 2005	6.253	6.358	6.096	6.335	869,427	+0.07(+1.19%)
Oct 31, 2005	5.864	6.358	5.842	6.260	3,441,478	+0.39(+6.62%)
Oct 28, 2005	5.842	5.931	5.774	5.872	961,544	+0.02(+0.38%)
Oct 27, 2005	5.961	5.976	5.812	5.849	328,625	-0.11(-1.88%)
Oct 26, 2005	5.984	6.014	5.886	5.961	283,570	-0.01(-0.13%)
Oct 25, 2005	5.969	6.014	5.886	5.969	590,135	-0.07(-1.24%)
Oct 24, 2005	5.999	6.096	5.999	6.044	743,752	+0.02(+0.37%)
Oct 21, 2005	5.984	6.073	5.984	6.021	275,147	+0.03(+0.50%)
Oct 20, 2005	6.021	6.096	5.984	5.991	1,267,575	-0.07(-1.11%)
Oct 19, 2005	5.991	6.081	5.991	6.059	1,129,065	+0.04(+0.62%)
Oct 18, 2005	6.006	6.073	5.991	6.021	1,403,143	+0.01(+0.25%)
Oct 17, 2005	5.916	6.014	5.872	6.006	396,677	+0.06(+1.01%)
Oct 14, 2005	5.857	5.961	5.819	5.946	520,613	+0.07(+1.27%)
Oct 13, 2005	5.961	5.984	5.789	5.872	464,060	-0.11(-1.88%)
Oct 12, 2005	5.954	5.984	5.872	5.984	613,399	+0.01(+0.13%)
Oct 11, 2005	5.984	6.006	5.946	5.976	611,393	-0.03(-0.50%)
Oct 10, 2005	5.984	6.014	5.961	6.006	560,856	+0.02(+0.38%)
Oct 07, 2005	5.976	6.066	5.954	5.984	1,045,773	+0.00(+0.00%)
Oct 06, 2005	6.073	6.073	5.916	5.984	449,219	-0.09(-1.48%)
Oct 05, 2005	6.178	6.208	5.909	6.073	1,379,211	-0.13(-2.17%)
Oct 04, 2005	6.216	6.245	6.171	6.208	334,374	-0.02(-0.36%)

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.