Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.730	6.823	6.694	6.765	72,952,144	+0.01(+0.18%)
Nov 29, 2006	6.711	6.763	6.695	6.753	67,105,452	+0.09(+1.34%)
Nov 28, 2006	6.595	6.679	6.578	6.663	72,509,400	+0.04(+0.60%)
Nov 27, 2006	6.753	6.763	6.621	6.624	91,226,640	-0.16(-2.33%)
Nov 24, 2006	6.746	6.821	6.737	6.782	22,934,118	-0.03(-0.40%)
Nov 22, 2006	6.843	6.850	6.763	6.809	81,210,320	-0.05(-0.68%)
Nov 21, 2006	6.801	6.857	6.801	6.855	71,184,080	+0.05(+0.71%)
Nov 20, 2006	6.804	6.866	6.761	6.807	121,157,776	-0.01(-0.15%)
Nov 17, 2006	6.867	6.867	6.687	6.818	177,139,168	-0.06(-0.90%)
Nov 16, 2006	6.857	6.900	6.809	6.879	166,610,096	+0.06(+0.85%)
Nov 15, 2006	6.974	7.003	6.816	6.821	104,173,016	-0.15(-2.16%)
Nov 14, 2006	6.879	6.986	6.840	6.972	76,406,616	+0.08(+1.12%)
Nov 13, 2006	6.857	6.903	6.845	6.895	79,040,336	+0.04(+0.58%)
Nov 10, 2006	6.813	6.857	6.777	6.855	72,507,064	+0.07(+1.09%)
Nov 09, 2006	6.706	6.843	6.705	6.782	134,067,984	+0.12(+1.75%)
Nov 08, 2006	6.634	6.686	6.602	6.665	72,928,232	+0.03(+0.47%)
Nov 07, 2006	6.657	6.684	6.622	6.634	63,159,240	-0.01(-0.08%)
Nov 06, 2006	6.552	6.651	6.552	6.639	56,308,636	+0.09(+1.33%)
Nov 03, 2006	6.615	6.663	6.540	6.552	56,567,052	-0.06(-0.96%)
Nov 02, 2006	6.610	6.657	6.591	6.615	43,459,676	+0.01(+0.10%)
Nov 01, 2006	6.687	6.708	6.598	6.609	59,067,192	-0.03(-0.49%)
Oct 31, 2006	6.669	6.703	6.600	6.641	73,560,560	-0.03(-0.46%)
Oct 30, 2006	6.549	6.703	6.538	6.672	59,897,852	+0.08(+1.20%)
Oct 27, 2006	6.669	6.723	6.557	6.593	78,634,344	-0.12(-1.81%)
Oct 26, 2006	6.718	6.768	6.693	6.715	70,897,080	+0.00(+0.00%)
Oct 25, 2006	6.782	6.802	6.672	6.715	86,270,688	-0.05(-0.68%)
Oct 24, 2006	6.797	6.852	6.696	6.761	67,559,864	-0.07(-1.08%)
Oct 23, 2006	6.720	6.874	6.720	6.835	85,932,944	+0.08(+1.24%)
Oct 20, 2006	6.809	6.809	6.687	6.751	67,422,784	-0.03(-0.46%)
Oct 19, 2006	6.679	6.802	6.645	6.782	84,065,712	+0.09(+1.41%)
Oct 18, 2006	6.706	6.770	6.621	6.687	59,134,860	-0.01(-0.13%)
Oct 17, 2006	6.603	6.711	6.561	6.696	68,975,600	+0.05(+0.77%)
Oct 16, 2006	6.662	6.705	6.633	6.645	51,201,600	-0.02(-0.26%)
Oct 13, 2006	6.552	6.686	6.552	6.662	73,794,472	+0.08(+1.15%)
Oct 12, 2006	6.521	6.612	6.514	6.586	91,189,312	+0.09(+1.45%)
Oct 11, 2006	6.502	6.571	6.477	6.492	95,552,600	-0.01(-0.16%)
Oct 10, 2006	6.523	6.540	6.447	6.502	61,462,920	-0.01(-0.18%)
Oct 09, 2006	6.441	6.514	6.418	6.514	65,191,552	+0.05(+0.74%)
Oct 06, 2006	6.437	6.523	6.425	6.466	79,906,000	-0.02(-0.32%)
Oct 05, 2006	6.449	6.487	6.423	6.487	71,634,408	-0.03(-0.47%)
Oct 04, 2006	6.360	6.538	6.360	6.518	88,545,664	+0.10(+1.60%)
Oct 03, 2006	6.377	6.429	6.317	6.415	98,862,400	-0.04(-0.64%)
Oct 02, 2006	6.315	6.470	6.291	6.456	126,018,064	+0.17(+2.64%)
Sep 29, 2006	6.257	6.362	6.257	6.290	135,834,304	+0.12(+2.00%)
Sep 28, 2006	6.034	6.175	6.002	6.166	87,432,096	+0.10(+1.64%)
Sep 27, 2006	6.069	6.129	6.026	6.067	93,018,624	-0.05(-0.87%)
Sep 26, 2006	6.141	6.168	6.089	6.120	82,606,224	-0.00(-0.03%)
Sep 25, 2006	6.034	6.149	5.988	6.122	120,064,040	+0.10(+1.71%)
Sep 22, 2006	5.897	6.038	5.854	6.019	134,416,816	+0.04(+0.69%)
Sep 21, 2006	6.180	6.214	5.923	5.978	242,340,640	-0.33(-5.19%)
Sep 20, 2006	6.231	6.315	6.216	6.305	75,973,784	+0.07(+1.18%)
Sep 19, 2006	6.202	6.255	6.173	6.231	57,155,044	-0.01(-0.14%)
Sep 18, 2006	6.177	6.273	6.135	6.240	51,883,512	+0.04(+0.61%)
Sep 15, 2006	6.254	6.322	6.190	6.202	83,529,632	-0.01(-0.19%)
Sep 14, 2006	6.180	6.255	6.180	6.214	58,506,616	-0.02(-0.33%)
Sep 13, 2006	6.300	6.300	6.149	6.235	90,440,312	-0.09(-1.49%)
Sep 12, 2006	6.207	6.386	6.207	6.329	118,948,128	+0.10(+1.54%)
Sep 11, 2006	6.129	6.278	6.122	6.233	70,823,000	+0.03(+0.53%)
Sep 08, 2006	6.038	6.202	6.034	6.201	77,663,688	+0.13(+2.12%)
Sep 07, 2006	6.077	6.129	6.036	6.072	70,632,248	-0.07(-1.17%)
Sep 06, 2006	6.154	6.199	6.144	6.144	61,075,592	-0.11(-1.70%)
Sep 05, 2006	6.257	6.264	6.206	6.250	52,914,836	-0.01(-0.19%)

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.