Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.581	6.600	6.565	6.576	382,332	+0.02(+0.25%)
Dec 28, 2006	6.584	6.589	6.560	6.560	299,686	-0.01(-0.20%)
Dec 27, 2006	6.562	6.581	6.546	6.573	380,843	+0.01(+0.20%)
Dec 26, 2006	6.525	6.560	6.525	6.560	338,775	+0.03(+0.54%)
Dec 22, 2006	6.527	6.541	6.500	6.525	214,806	-0.00(-0.04%)
Dec 21, 2006	6.538	6.541	6.506	6.527	1,755,677	-0.08(-1.22%)
Dec 20, 2006	6.613	6.619	6.589	6.608	607,190	+0.00(+0.00%)
Dec 19, 2006	6.551	6.613	6.541	6.608	498,484	+0.04(+0.65%)
Dec 18, 2006	6.605	6.621	6.557	6.565	868,159	-0.03(-0.49%)
Dec 15, 2006	6.648	6.652	6.586	6.597	394,245	-0.03(-0.45%)
Dec 14, 2006	6.635	6.648	6.613	6.627	1,340,584	+0.00(+0.00%)
Dec 13, 2006	6.581	6.635	6.581	6.627	606,818	+0.02(+0.28%)
Dec 12, 2006	6.565	6.637	6.565	6.608	713,290	+0.06(+0.94%)
Dec 11, 2006	6.525	6.560	6.519	6.546	438,547	+0.03(+0.45%)
Dec 08, 2006	6.533	6.554	6.511	6.517	335,425	-0.03(-0.45%)
Dec 07, 2006	6.560	6.581	6.533	6.546	361,112	-0.02(-0.29%)
Dec 06, 2006	6.576	6.597	6.554	6.565	1,302,983	-0.01(-0.16%)
Dec 05, 2006	6.546	6.581	6.546	6.576	458,650	+0.05(+0.74%)
Dec 04, 2006	6.479	6.538	6.479	6.527	475,402	+0.05(+0.83%)
Dec 01, 2006	6.469	6.476	6.439	6.474	342,498	+0.02(+0.25%)
Nov 30, 2006	6.428	6.457	6.415	6.457	389,033	+0.06(+0.88%)
Nov 29, 2006	6.342	6.409	6.342	6.401	621,709	+0.08(+1.19%)
Nov 28, 2006	6.291	6.334	6.283	6.326	437,802	+0.03(+0.55%)
Nov 27, 2006	6.347	6.353	6.272	6.291	562,144	-0.06(-1.01%)
Nov 24, 2006	6.339	6.355	6.326	6.355	92,697	+0.02(+0.25%)
Nov 22, 2006	6.331	6.350	6.326	6.339	523,427	+0.01(+0.08%)
Nov 21, 2006	6.331	6.350	6.310	6.334	421,794	+0.01(+0.08%)
Nov 20, 2006	6.334	6.361	6.323	6.329	636,600	-0.01(-0.13%)
Nov 17, 2006	6.350	6.372	6.334	6.337	360,740	-0.02(-0.30%)
Nov 16, 2006	6.312	6.377	6.312	6.355	385,310	+0.04(+0.68%)
Nov 15, 2006	6.320	6.329	6.304	6.312	374,887	-0.02(-0.25%)
Nov 14, 2006	6.320	6.339	6.267	6.329	438,547	+0.02(+0.26%)
Nov 13, 2006	6.318	6.334	6.299	6.312	368,558	-0.02(-0.34%)
Nov 10, 2006	6.291	6.337	6.291	6.334	622,454	+0.03(+0.51%)
Nov 09, 2006	6.296	6.320	6.288	6.302	319,417	+0.01(+0.09%)
Nov 08, 2006	6.226	6.296	6.226	6.296	454,555	+0.05(+0.77%)
Nov 07, 2006	6.248	6.269	6.235	6.248	447,481	+0.00(+0.04%)
Nov 06, 2006	6.256	6.283	6.208	6.245	658,565	-0.02(-0.34%)
Nov 03, 2006	6.318	6.353	6.232	6.267	560,655	-0.06(-0.98%)
Nov 02, 2006	6.342	6.363	6.304	6.329	539,435	-0.04(-0.59%)
Nov 01, 2006	6.345	6.404	6.345	6.366	466,095	+0.03(+0.47%)
Oct 31, 2006	6.318	6.358	6.318	6.337	550,976	+0.01(+0.13%)
Oct 30, 2006	6.334	6.361	6.318	6.329	374,887	-0.01(-0.08%)
Oct 27, 2006	6.372	6.372	6.334	6.334	321,650	-0.03(-0.46%)
Oct 26, 2006	6.388	6.388	6.339	6.363	462,373	-0.01(-0.13%)
Oct 25, 2006	6.310	6.377	6.310	6.372	540,924	+0.06(+0.98%)
Oct 24, 2006	6.307	6.310	6.256	6.310	712,173	+0.01(+0.17%)
Oct 23, 2006	6.245	6.304	6.229	6.299	332,447	+0.06(+0.95%)
Oct 20, 2006	6.221	6.261	6.205	6.240	429,612	+0.02(+0.35%)
Oct 19, 2006	6.184	6.245	6.181	6.218	340,637	+0.03(+0.43%)
Oct 18, 2006	6.119	6.192	6.119	6.192	417,327	+0.07(+1.10%)
Oct 17, 2006	6.079	6.138	6.079	6.124	336,542	+0.03(+0.57%)
Oct 16, 2006	6.092	6.098	6.049	6.089	320,906	+0.00(+0.04%)
Oct 13, 2006	6.060	6.095	6.052	6.087	350,688	+0.01(+0.22%)
Oct 12, 2006	6.044	6.081	6.028	6.073	373,397	+0.03(+0.49%)
Oct 11, 2006	6.025	6.057	5.995	6.044	392,012	+0.00(+0.00%)
Oct 10, 2006	5.993	6.057	5.993	6.044	629,155	+0.05(+0.81%)
Oct 09, 2006	6.009	6.041	5.990	5.995	509,652	-0.04(-0.62%)
Oct 06, 2006	6.089	6.089	6.022	6.033	422,166	-0.07(-1.14%)
Oct 05, 2006	6.108	6.135	6.071	6.103	408,020	-0.01(-0.09%)
Oct 04, 2006	6.044	6.111	6.044	6.108	786,257	+0.04(+0.62%)
Oct 03, 2006	6.022	6.073	6.014	6.071	697,282	+0.04(+0.71%)

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.