Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.172	6.202	6.076	6.124	553,343	-0.06(-0.95%)
Feb 27, 2007	6.265	6.284	6.107	6.183	926,934	-0.11(-1.72%)
Feb 26, 2007	6.389	6.408	6.229	6.291	710,556	-0.08(-1.23%)
Feb 23, 2007	6.479	6.479	6.362	6.369	628,287	-0.10(-1.48%)
Feb 22, 2007	6.465	6.490	6.417	6.465	783,245	+0.01(+0.08%)
Feb 21, 2007	6.483	6.513	6.403	6.460	365,702	-0.02(-0.27%)
Feb 20, 2007	6.421	6.522	6.364	6.478	430,503	+0.06(+0.88%)
Feb 16, 2007	6.424	6.449	6.389	6.421	538,692	-0.00(-0.06%)
Feb 15, 2007	6.412	6.478	6.396	6.424	752,817	+0.03(+0.44%)
Feb 14, 2007	6.435	6.469	6.389	6.396	486,852	-0.04(-0.63%)
Feb 13, 2007	6.442	6.497	6.431	6.437	1,131,542	+0.02(+0.39%)
Feb 12, 2007	6.557	6.557	6.367	6.412	1,944,343	-0.15(-2.22%)
Feb 09, 2007	6.424	6.632	6.424	6.557	2,615,139	+0.16(+2.47%)
Feb 08, 2007	6.155	6.399	6.139	6.399	2,421,864	+0.29(+4.73%)
Feb 07, 2007	5.913	6.117	5.894	6.110	1,091,472	+0.20(+3.36%)
Feb 06, 2007	5.942	5.968	5.885	5.911	458,677	-0.02(-0.42%)
Feb 05, 2007	5.998	6.014	5.922	5.936	473,328	-0.07(-1.24%)
Feb 02, 2007	6.016	6.021	5.982	6.011	549,399	+0.01(+0.21%)
Feb 01, 2007	5.977	6.018	5.959	5.998	427,122	+0.04(+0.66%)
Jan 31, 2007	6.052	6.052	5.885	5.959	628,850	-0.11(-1.78%)
Jan 30, 2007	6.069	6.075	5.933	6.068	880,729	+0.03(+0.50%)
Jan 29, 2007	5.864	6.078	5.856	6.037	1,161,345	+0.15(+2.53%)
Jan 26, 2007	5.933	5.933	5.807	5.888	369,647	-0.04(-0.75%)
Jan 25, 2007	6.087	6.114	5.894	5.933	712,246	-0.13(-2.22%)
Jan 24, 2007	5.961	6.080	5.860	6.068	664,913	+0.13(+2.15%)
Jan 23, 2007	5.848	5.966	5.803	5.940	484,034	+0.06(+0.93%)
Jan 22, 2007	5.972	5.972	5.814	5.885	582,644	-0.13(-2.24%)
Jan 19, 2007	6.034	6.041	5.917	6.020	660,405	-0.03(-0.47%)
Jan 18, 2007	6.147	6.153	6.029	6.048	498,121	-0.09(-1.45%)
Jan 17, 2007	6.098	6.163	6.007	6.137	1,011,457	+0.00(+0.06%)
Jan 16, 2007	6.300	6.300	6.105	6.133	818,745	-0.13(-2.15%)
Jan 12, 2007	6.123	6.282	6.107	6.268	1,877,254	+0.15(+2.38%)
Jan 11, 2007	6.075	6.146	6.015	6.123	1,363,355	+0.09(+1.51%)
Jan 10, 2007	6.136	6.136	5.998	6.032	501,221	-0.11(-1.87%)
Jan 09, 2007	5.975	6.150	5.945	6.146	1,074,286	+0.21(+3.61%)
Jan 08, 2007	5.951	6.022	5.808	5.932	994,835	-0.03(-0.54%)
Jan 05, 2007	6.152	6.152	5.872	5.964	1,995,586	-0.23(-3.76%)
Jan 04, 2007	6.253	6.259	6.093	6.197	776,765	-0.07(-1.17%)
Jan 03, 2007	6.034	6.270	6.026	6.270	1,750,470	+0.25(+4.23%)
Dec 29, 2006	5.987	6.097	5.963	6.016	984,692	+0.02(+0.39%)
Dec 28, 2006	6.029	6.040	5.924	5.992	500,375	-0.03(-0.51%)
Dec 27, 2006	5.892	6.023	5.865	6.023	411,626	+0.16(+2.70%)
Dec 26, 2006	5.939	5.963	5.843	5.865	480,935	-0.16(-2.61%)
Dec 22, 2006	5.898	6.063	5.877	6.022	648,290	+0.14(+2.41%)
Dec 21, 2006	5.886	5.919	5.852	5.880	1,081,893	+0.01(+0.22%)
Dec 20, 2006	5.919	6.000	5.830	5.867	1,361,664	-0.34(-5.42%)
Dec 19, 2006	6.140	6.203	6.063	6.203	1,327,010	+0.08(+1.37%)
Dec 18, 2006	6.176	6.505	6.108	6.119	1,667,637	-0.04(-0.73%)
Dec 15, 2006	6.146	6.221	6.131	6.164	1,507,044	+0.02(+0.29%)
Dec 14, 2006	6.039	6.182	6.039	6.146	1,248,403	+0.08(+1.31%)
Dec 13, 2006	6.007	6.255	5.998	6.067	2,281,274	+0.33(+5.73%)
Dec 12, 2006	5.691	5.763	5.678	5.738	677,028	+0.02(+0.27%)
Dec 11, 2006	5.561	5.736	5.549	5.723	445,435	+0.17(+3.13%)
Dec 08, 2006	5.479	5.561	5.478	5.549	502,911	+0.06(+1.03%)
Dec 07, 2006	5.481	5.529	5.457	5.492	403,174	+0.01(+0.19%)
Dec 06, 2006	5.481	5.522	5.462	5.481	653,362	+0.00(+0.00%)
Dec 05, 2006	5.503	5.537	5.466	5.481	904,395	-0.01(-0.13%)
Dec 04, 2006	5.432	5.522	5.412	5.488	1,116,548	+0.06(+1.05%)

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.