Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.186	6.364	6.171	6.260	12,508,879	+0.04(+0.67%)
Dec 28, 2007	6.293	6.340	6.212	6.218	9,784,338	-0.04(-0.59%)
Dec 27, 2007	6.303	6.362	6.255	6.255	12,131,140	-0.08(-1.20%)
Dec 26, 2007	6.397	6.423	6.223	6.332	8,708,853	-0.12(-1.89%)
Dec 24, 2007	6.343	6.500	6.343	6.454	3,656,969	+0.06(+0.89%)
Dec 21, 2007	6.360	6.441	6.323	6.397	19,888,444	+0.10(+1.63%)
Dec 20, 2007	6.240	6.319	6.144	6.295	14,431,308	+0.08(+1.23%)
Dec 19, 2007	6.471	6.471	6.188	6.218	17,318,168	-0.19(-2.99%)
Dec 18, 2007	6.358	6.497	6.266	6.410	23,442,158	+0.11(+1.76%)
Dec 17, 2007	6.264	6.421	6.240	6.299	13,641,830	+0.00(+0.03%)
Dec 14, 2007	6.401	6.452	6.290	6.297	14,140,752	-0.18(-2.73%)
Dec 13, 2007	6.567	6.615	6.336	6.473	22,307,206	-0.11(-1.66%)
Dec 12, 2007	6.665	6.741	6.480	6.582	18,537,650	+0.08(+1.17%)
Dec 11, 2007	6.726	6.785	6.471	6.506	26,466,764	-0.22(-3.33%)
Dec 10, 2007	6.724	6.752	6.637	6.730	14,087,082	+0.01(+0.16%)
Dec 07, 2007	6.530	6.739	6.530	6.720	20,914,670	+0.18(+2.77%)
Dec 06, 2007	6.373	6.635	6.258	6.539	28,511,720	+0.22(+3.48%)
Dec 05, 2007	6.354	6.434	6.273	6.319	16,818,966	+0.00(+0.00%)
Dec 04, 2007	6.177	6.362	6.110	6.319	22,670,814	+0.08(+1.29%)
Dec 03, 2007	6.430	6.430	6.238	6.238	16,413,240	-0.15(-2.42%)
Nov 30, 2007	6.262	6.432	6.249	6.393	22,119,598	+0.27(+4.49%)
Nov 29, 2007	6.216	6.216	6.090	6.118	18,257,292	-0.11(-1.78%)
Nov 28, 2007	5.996	6.284	5.985	6.229	25,265,626	+0.27(+4.50%)
Nov 27, 2007	5.953	6.070	5.913	5.961	20,005,566	+0.02(+0.26%)
Nov 26, 2007	6.227	6.227	5.937	5.946	33,446,432	-0.27(-4.31%)
Nov 23, 2007	6.201	6.242	6.151	6.214	11,940,866	+0.05(+0.81%)
Nov 21, 2007	6.131	6.258	6.051	6.164	17,586,046	-0.06(-0.95%)
Nov 20, 2007	6.155	6.334	6.107	6.223	27,287,810	+0.08(+1.35%)
Nov 19, 2007	6.364	6.364	6.136	6.140	25,175,790	-0.25(-3.95%)
Nov 16, 2007	6.428	6.482	6.279	6.393	23,317,790	+0.01(+0.20%)
Nov 15, 2007	6.336	6.471	6.325	6.380	19,889,614	+0.01(+0.10%)
Nov 14, 2007	6.654	6.654	6.354	6.373	40,202,380	-0.25(-3.85%)
Nov 13, 2007	6.491	6.754	6.419	6.628	40,687,904	+0.24(+3.75%)
Nov 12, 2007	6.127	6.471	6.127	6.388	29,344,170	+0.19(+3.02%)
Nov 09, 2007	6.184	6.340	6.142	6.201	30,900,902	-0.01(-0.21%)
Nov 08, 2007	6.112	6.347	6.009	6.214	38,894,052	+0.27(+4.51%)
Nov 07, 2007	5.896	6.057	5.892	5.946	30,196,084	-0.04(-0.66%)
Nov 06, 2007	5.972	6.007	5.800	5.985	21,349,256	+0.01(+0.15%)
Nov 05, 2007	5.968	6.049	5.905	5.977	22,347,360	-0.07(-1.22%)
Nov 02, 2007	6.075	6.118	5.905	6.051	26,513,422	-0.02(-0.25%)
Nov 01, 2007	6.308	6.317	6.042	6.066	29,359,270	-0.24(-3.77%)
Oct 31, 2007	6.273	6.421	6.229	6.303	30,793,232	+0.10(+1.58%)
Oct 30, 2007	6.155	6.247	6.101	6.205	15,695,832	+0.02(+0.25%)
Oct 29, 2007	6.275	6.319	6.175	6.190	12,408,331	-0.07(-1.11%)
Oct 26, 2007	6.301	6.332	6.153	6.260	16,258,512	+0.03(+0.56%)
Oct 25, 2007	6.354	6.399	6.112	6.225	19,924,652	-0.11(-1.79%)
Oct 24, 2007	6.388	6.421	6.214	6.338	18,444,450	-0.05(-0.78%)
Oct 23, 2007	6.343	6.395	6.245	6.388	19,626,790	+0.05(+0.79%)
Oct 22, 2007	6.157	6.371	6.103	6.338	23,689,466	+0.16(+2.61%)
Oct 19, 2007	6.273	6.364	6.160	6.177	20,895,344	-0.12(-1.90%)
Oct 18, 2007	6.371	6.384	6.242	6.297	16,161,213	-0.12(-1.93%)
Oct 17, 2007	6.558	6.598	6.351	6.421	19,389,050	-0.07(-1.14%)
Oct 16, 2007	6.508	6.604	6.460	6.495	17,949,306	-0.03(-0.50%)
Oct 15, 2007	6.665	6.678	6.480	6.528	16,401,706	-0.14(-2.03%)
Oct 12, 2007	6.709	6.776	6.591	6.663	16,651,378	-0.05(-0.81%)
Oct 11, 2007	6.541	6.970	6.539	6.717	41,080,360	+0.25(+3.91%)
Oct 10, 2007	6.404	6.502	6.382	6.465	16,250,710	+0.00(+0.03%)
Oct 09, 2007	6.571	6.602	6.395	6.462	25,236,698	+0.00(+0.07%)
Oct 08, 2007	6.336	6.478	6.232	6.458	29,615,506	+0.13(+2.07%)
Oct 05, 2007	6.312	6.382	6.293	6.327	14,455,642	+0.08(+1.33%)
Oct 04, 2007	6.408	6.421	6.171	6.245	19,724,546	-0.14(-2.15%)
Oct 03, 2007	6.312	6.456	6.295	6.382	15,099,190	+0.04(+0.65%)
Oct 02, 2007	6.351	6.367	6.269	6.340	12,801,656	-0.02(-0.34%)

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.