Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.533	6.594	6.506	6.581	250,538	+0.07(+1.14%)
Jan 30, 2006	6.512	6.528	6.467	6.506	243,369	-0.01(-0.08%)
Jan 27, 2006	6.559	6.599	6.512	6.512	179,980	-0.05(-0.73%)
Jan 26, 2006	6.573	6.597	6.541	6.559	207,524	-0.02(-0.28%)
Jan 25, 2006	6.549	6.623	6.546	6.578	252,425	+0.03(+0.45%)
Jan 24, 2006	6.525	6.562	6.516	6.549	210,165	+0.02(+0.24%)
Jan 23, 2006	6.520	6.536	6.480	6.533	172,056	+0.06(+0.90%)
Jan 20, 2006	6.475	6.499	6.467	6.475	96,970	+0.01(+0.12%)
Jan 19, 2006	6.430	6.506	6.416	6.467	246,010	+0.05(+0.78%)
Jan 18, 2006	6.387	6.419	6.379	6.416	245,633	+0.02(+0.37%)
Jan 17, 2006	6.374	6.395	6.371	6.393	305,627	+0.01(+0.17%)
Jan 13, 2006	6.379	6.408	6.366	6.382	227,145	-0.00(-0.04%)
Jan 12, 2006	6.398	6.419	6.374	6.385	247,520	-0.02(-0.25%)
Jan 11, 2006	6.387	6.413	6.387	6.400	225,258	-0.01(-0.12%)
Jan 10, 2006	6.363	6.411	6.363	6.408	176,207	+0.03(+0.54%)
Jan 09, 2006	6.332	6.424	6.324	6.374	365,243	+0.05(+0.71%)
Jan 06, 2006	6.286	6.329	6.252	6.329	221,862	+0.08(+1.32%)
Jan 05, 2006	6.215	6.263	6.207	6.247	244,124	+0.05(+0.73%)
Jan 04, 2006	6.098	6.204	6.090	6.202	356,187	+0.10(+1.61%)
Jan 03, 2006	5.976	6.104	5.976	6.104	464,100	+0.15(+2.45%)
Dec 30, 2005	5.963	5.963	5.918	5.958	710,111	+0.03(+0.45%)
Dec 29, 2005	5.979	6.000	5.921	5.931	435,046	-0.07(-1.19%)
Dec 28, 2005	6.016	6.048	6.000	6.003	416,181	-0.01(-0.09%)
Dec 27, 2005	5.995	6.024	5.976	6.008	353,546	-0.01(-0.13%)
Dec 23, 2005	6.003	6.021	5.992	6.016	394,296	+0.04(+0.67%)
Dec 22, 2005	5.960	5.998	5.931	5.976	489,380	-0.11(-1.74%)
Dec 21, 2005	6.000	6.096	5.995	6.082	380,713	+0.06(+1.06%)
Dec 20, 2005	6.051	6.051	5.979	6.019	432,028	-0.02(-0.39%)
Dec 19, 2005	6.120	6.122	5.976	6.043	712,375	-0.06(-1.04%)
Dec 16, 2005	5.968	6.117	5.968	6.106	747,842	+0.12(+2.04%)
Dec 15, 2005	6.082	6.088	5.953	5.984	1,117,991	-0.08(-1.40%)
Dec 14, 2005	6.106	6.106	6.051	6.069	344,490	-0.04(-0.65%)
Dec 13, 2005	6.122	6.146	6.074	6.109	306,758	-0.10(-1.54%)
Dec 12, 2005	6.122	6.204	6.122	6.204	326,379	+0.03(+0.47%)
Dec 09, 2005	6.204	6.215	6.162	6.175	229,408	-0.03(-0.43%)
Dec 08, 2005	6.175	6.212	6.162	6.202	293,930	+0.04(+0.65%)
Dec 07, 2005	6.279	6.281	6.151	6.162	229,786	-0.11(-1.69%)
Dec 06, 2005	6.294	6.308	6.252	6.268	233,936	-0.04(-0.59%)
Dec 05, 2005	6.308	6.339	6.294	6.305	240,728	-0.02(-0.25%)
Dec 02, 2005	6.257	6.329	6.234	6.321	198,846	+0.07(+1.06%)
Dec 01, 2005	6.215	6.289	6.214	6.255	185,640	-0.03(-0.42%)
Nov 30, 2005	6.202	6.286	6.184	6.281	258,839	+0.04(+0.59%)
Nov 29, 2005	6.239	6.268	6.204	6.244	281,856	+0.06(+0.94%)
Nov 28, 2005	6.228	6.231	6.162	6.186	358,828	-0.03(-0.43%)
Nov 25, 2005	6.226	6.241	6.202	6.212	87,160	-0.00(-0.04%)
Nov 23, 2005	6.276	6.276	6.194	6.215	183,376	+0.01(+0.09%)
Nov 22, 2005	6.212	6.236	6.199	6.210	359,583	+0.00(+0.00%)
Nov 21, 2005	6.215	6.228	6.194	6.210	229,031	-0.02(-0.34%)
Nov 18, 2005	6.228	6.252	6.188	6.231	166,774	-0.01(-0.17%)
Nov 17, 2005	6.228	6.249	6.202	6.241	163,755	+0.04(+0.64%)
Nov 16, 2005	6.263	6.294	6.188	6.202	232,050	-0.11(-1.80%)
Nov 15, 2005	6.387	6.392	6.308	6.316	194,318	-0.08(-1.28%)
Nov 14, 2005	6.467	6.467	6.374	6.398	153,190	-0.00(-0.04%)
Nov 11, 2005	6.374	6.406	6.337	6.400	133,193	+0.04(+0.63%)
Nov 10, 2005	6.366	6.382	6.342	6.361	134,702	-0.05(-0.83%)
Nov 09, 2005	6.414	6.432	6.390	6.414	137,343	+0.01(+0.21%)
Nov 08, 2005	6.374	6.435	6.374	6.400	144,135	+0.00(+0.00%)
Nov 07, 2005	6.414	6.419	6.363	6.400	90,556	+0.01(+0.12%)
Nov 04, 2005	6.387	6.408	6.350	6.393	179,603	-0.01(-0.08%)
Nov 03, 2005	6.334	6.400	6.319	6.398	236,577	+0.07(+1.09%)
Nov 02, 2005	6.247	6.334	6.247	6.329	130,174	+0.07(+1.10%)

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.