Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.947	7.018	6.929	6.981	1,117,825	+0.02(+0.27%)
Dec 28, 2006	6.989	6.996	6.947	6.962	647,387	-0.02(-0.32%)
Dec 27, 2006	6.921	6.996	6.917	6.985	597,670	+0.03(+0.43%)
Dec 26, 2006	7.078	7.078	6.929	6.955	623,330	+0.06(+0.92%)
Dec 22, 2006	6.906	6.921	6.865	6.891	976,961	-0.06(-0.91%)
Dec 21, 2006	6.899	6.955	6.884	6.955	1,312,950	+0.02(+0.32%)
Dec 20, 2006	6.981	6.996	6.929	6.932	787,449	-0.02(-0.32%)
Dec 19, 2006	6.906	6.959	6.899	6.955	1,881,486	-0.01(-0.21%)
Dec 18, 2006	6.974	7.000	6.955	6.970	847,323	+0.03(+0.38%)
Dec 15, 2006	6.989	6.989	6.925	6.944	1,341,551	-0.06(-0.91%)
Dec 14, 2006	6.977	7.011	6.962	7.007	773,817	+0.01(+0.11%)
Dec 13, 2006	6.959	7.007	6.940	7.000	1,365,340	+0.04(+0.54%)
Dec 12, 2006	6.932	6.981	6.914	6.962	861,757	-0.01(-0.21%)
Dec 11, 2006	6.910	6.977	6.910	6.977	697,371	+0.10(+1.41%)
Dec 08, 2006	6.906	6.932	6.876	6.880	1,199,083	-0.05(-0.70%)
Dec 07, 2006	6.970	7.000	6.921	6.929	1,207,369	-0.01(-0.16%)
Dec 06, 2006	6.970	6.989	6.936	6.940	597,670	-0.04(-0.54%)
Dec 05, 2006	6.910	6.981	6.895	6.977	971,615	+0.12(+1.69%)
Dec 04, 2006	6.757	6.884	6.757	6.861	1,301,457	+0.10(+1.49%)
Dec 01, 2006	6.768	6.891	6.667	6.760	4,642,372	-0.08(-1.15%)
Nov 30, 2006	6.843	6.861	6.805	6.839	1,295,309	+0.05(+0.77%)
Nov 29, 2006	6.798	6.820	6.753	6.787	882,339	+0.09(+1.40%)
Nov 28, 2006	6.629	6.704	6.614	6.693	826,742	+0.04(+0.56%)
Nov 27, 2006	6.768	6.768	6.641	6.656	1,950,181	-0.17(-2.47%)
Nov 24, 2006	6.843	6.865	6.820	6.824	580,831	-0.13(-1.94%)
Nov 22, 2006	6.966	6.992	6.944	6.959	5,095,703	+0.14(+2.09%)
Nov 21, 2006	6.794	6.846	6.783	6.816	1,045,389	+0.08(+1.22%)
Nov 20, 2006	6.700	6.757	6.700	6.734	611,569	+0.03(+0.50%)
Nov 17, 2006	6.614	6.704	6.603	6.700	793,062	+0.03(+0.45%)
Nov 16, 2006	6.674	6.689	6.641	6.671	872,984	-0.01(-0.11%)
Nov 15, 2006	6.656	6.700	6.648	6.678	1,183,045	-0.03(-0.39%)
Nov 14, 2006	6.697	6.712	6.639	6.704	2,411,264	+0.06(+0.90%)
Nov 13, 2006	6.671	6.686	6.644	6.644	671,176	-0.00(-0.06%)
Nov 10, 2006	6.648	6.667	6.614	6.648	951,034	-0.01(-0.11%)
Nov 09, 2006	6.674	6.712	6.652	6.656	1,509,947	+0.03(+0.40%)
Nov 08, 2006	6.585	6.641	6.573	6.629	1,633,704	+0.04(+0.68%)
Nov 07, 2006	6.558	6.637	6.555	6.585	3,939,921	+0.09(+1.38%)
Nov 06, 2006	6.416	6.495	6.409	6.495	697,906	+0.15(+2.30%)
Nov 03, 2006	6.394	6.409	6.319	6.349	861,223	+0.00(+0.06%)
Nov 02, 2006	6.353	6.364	6.311	6.345	1,231,158	-0.07(-1.05%)
Nov 01, 2006	6.469	6.498	6.409	6.412	1,317,494	+0.01(+0.12%)
Oct 31, 2006	6.427	6.487	6.405	6.405	2,400,037	-0.00(-0.06%)
Oct 30, 2006	6.386	6.439	6.382	6.409	510,799	-0.01(-0.23%)
Oct 27, 2006	6.450	6.450	6.401	6.424	666,098	+0.00(+0.00%)
Oct 26, 2006	6.420	6.450	6.379	6.424	1,378,705	+0.00(+0.00%)
Oct 25, 2006	6.364	6.435	6.364	6.424	1,618,735	+0.09(+1.42%)
Oct 24, 2006	6.315	6.349	6.289	6.334	629,211	-0.02(-0.35%)
Oct 23, 2006	6.285	6.360	6.266	6.356	557,309	+0.05(+0.77%)
Oct 20, 2006	6.278	6.334	6.252	6.308	557,843	+0.04(+0.60%)
Oct 19, 2006	6.255	6.293	6.237	6.270	542,607	+0.10(+1.58%)
Oct 18, 2006	6.184	6.199	6.132	6.173	866,034	+0.04(+0.67%)
Oct 17, 2006	6.132	6.143	6.091	6.132	677,859	-0.13(-2.15%)
Oct 16, 2006	6.237	6.278	6.222	6.266	579,227	-0.05(-0.77%)
Oct 13, 2006	6.281	6.341	6.266	6.315	1,023,470	+0.00(+0.00%)
Oct 12, 2006	6.285	6.330	6.259	6.315	1,293,438	+0.18(+2.93%)
Oct 11, 2006	6.151	6.177	6.113	6.136	708,865	-0.04(-0.73%)
Oct 10, 2006	6.121	6.203	6.113	6.180	1,056,080	+0.09(+1.41%)
Oct 09, 2006	6.064	6.121	6.064	6.094	603,283	+0.06(+0.99%)
Oct 06, 2006	6.027	6.061	5.986	6.035	942,480	+0.01(+0.19%)
Oct 05, 2006	5.997	6.035	5.990	6.023	1,949,379	+0.03(+0.44%)
Oct 04, 2006	5.919	6.005	5.919	5.997	2,918,856	+0.07(+1.14%)
Oct 03, 2006	5.915	5.945	5.881	5.930	718,755	+0.01(+0.13%)

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.