Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.498	6.519	6.402	6.490	139,193	+0.03(+0.41%)
Nov 29, 2006	6.601	6.601	6.458	6.463	131,136	-0.12(-1.81%)
Nov 28, 2006	6.243	6.582	6.230	6.582	127,330	+0.28(+4.37%)
Nov 27, 2006	6.598	6.598	6.296	6.307	120,261	-0.24(-3.61%)
Nov 24, 2006	6.598	6.598	6.492	6.543	21,207	+0.05(+0.69%)
Nov 22, 2006	6.511	6.545	6.468	6.498	41,531	-0.04(-0.65%)
Nov 21, 2006	6.495	6.593	6.460	6.540	61,275	+0.05(+0.82%)
Nov 20, 2006	6.389	6.495	6.389	6.487	59,427	+0.00(+0.00%)
Nov 17, 2006	6.495	6.511	6.376	6.487	89,431	-0.03(-0.45%)
Nov 16, 2006	6.545	6.614	6.511	6.516	139,205	-0.06(-0.85%)
Nov 15, 2006	6.381	6.574	6.381	6.572	156,002	+0.14(+2.23%)
Nov 14, 2006	6.336	6.429	6.336	6.429	100,276	+0.08(+1.34%)
Nov 13, 2006	6.389	6.389	6.309	6.344	118,163	-0.01(-0.17%)
Nov 10, 2006	6.328	6.362	6.312	6.354	92,743	+0.03(+0.42%)
Nov 09, 2006	6.362	6.402	6.309	6.328	83,655	-0.03(-0.50%)
Nov 08, 2006	6.336	6.429	6.309	6.360	126,730	+0.06(+0.97%)
Nov 07, 2006	6.344	6.357	6.248	6.299	104,233	-0.01(-0.08%)
Nov 06, 2006	6.283	6.328	6.251	6.304	66,613	+0.03(+0.55%)
Nov 03, 2006	6.132	6.283	6.081	6.270	126,032	+0.19(+3.10%)
Nov 02, 2006	6.179	6.246	6.063	6.081	100,566	-0.14(-2.17%)
Nov 01, 2006	6.272	6.323	6.195	6.217	117,877	-0.06(-0.97%)
Oct 31, 2006	6.341	6.341	6.230	6.278	109,137	-0.05(-0.71%)
Oct 30, 2006	6.251	6.341	6.182	6.323	110,419	+0.07(+1.15%)
Oct 27, 2006	6.285	6.336	6.232	6.251	86,236	-0.10(-1.59%)
Oct 26, 2006	6.238	6.368	6.230	6.352	165,942	+0.14(+2.31%)
Oct 25, 2006	6.219	6.238	6.174	6.209	99,668	-0.01(-0.17%)
Oct 24, 2006	6.156	6.230	6.150	6.219	62,433	+0.02(+0.30%)
Oct 23, 2006	6.164	6.201	6.071	6.201	109,152	+0.04(+0.60%)
Oct 20, 2006	6.084	6.164	5.965	6.164	119,861	+0.10(+1.66%)
Oct 19, 2006	5.930	6.137	5.930	6.063	152,958	-0.07(-1.17%)
Oct 18, 2006	6.156	6.203	6.097	6.134	129,201	-0.02(-0.30%)
Oct 17, 2006	6.081	6.158	6.015	6.153	141,581	+0.06(+0.91%)
Oct 16, 2006	6.044	6.111	5.975	6.097	110,491	+0.05(+0.88%)
Oct 13, 2006	6.012	6.055	5.949	6.044	90,747	+0.02(+0.31%)
Oct 12, 2006	5.930	6.028	5.906	6.026	125,753	+0.15(+2.53%)
Oct 11, 2006	5.986	5.986	5.859	5.877	225,369	-0.07(-1.12%)
Oct 10, 2006	6.002	6.002	5.885	5.944	92,546	-0.03(-0.53%)
Oct 09, 2006	5.909	5.975	5.909	5.975	74,825	+0.03(+0.54%)
Oct 06, 2006	5.880	5.944	5.861	5.944	109,016	+0.05(+0.85%)
Oct 05, 2006	5.917	5.965	5.856	5.893	174,105	-0.05(-0.76%)
Oct 04, 2006	5.840	5.938	5.840	5.938	157,677	+0.06(+0.99%)
Oct 03, 2006	5.806	5.893	5.806	5.880	142,419	+0.06(+1.00%)
Oct 02, 2006	5.832	5.909	5.811	5.822	110,170	-0.01(-0.23%)
Sep 29, 2006	5.938	5.938	5.822	5.835	221,280	-0.05(-0.86%)
Sep 28, 2006	5.811	5.885	5.766	5.885	604,210	+0.07(+1.14%)
Sep 27, 2006	5.837	5.885	5.806	5.819	246,859	-0.06(-1.08%)
Sep 26, 2006	5.885	5.885	5.859	5.882	278,580	+0.02(+0.31%)
Sep 25, 2006	5.883	5.912	5.832	5.864	145,761	+0.02(+0.36%)
Sep 22, 2006	5.864	5.906	5.832	5.843	88,604	-0.06(-1.08%)
Sep 21, 2006	5.938	5.938	5.867	5.906	135,168	-0.03(-0.54%)
Sep 20, 2006	5.938	5.941	5.901	5.938	254,905	+0.00(+0.00%)
Sep 19, 2006	5.978	5.978	5.898	5.938	143,788	-0.08(-1.28%)
Sep 18, 2006	6.007	6.018	5.978	6.015	79,065	+0.02(+0.31%)
Sep 15, 2006	6.018	6.018	5.991	5.997	318,772	-0.02(-0.35%)
Sep 14, 2006	6.002	6.018	6.002	6.018	105,051	+0.00(+0.00%)
Sep 13, 2006	6.018	6.031	5.983	6.018	326,694	+0.00(+0.04%)
Sep 12, 2006	5.981	6.018	5.917	6.015	134,999	+0.02(+0.35%)
Sep 11, 2006	6.055	6.065	5.962	5.994	100,992	-0.05(-0.83%)
Sep 08, 2006	6.097	6.097	5.973	6.044	152,528	-0.02(-0.26%)
Sep 07, 2006	6.121	6.121	6.018	6.060	75,821	-0.06(-0.95%)
Sep 06, 2006	6.108	6.118	6.007	6.118	104,783	+0.01(+0.13%)
Sep 05, 2006	5.991	6.111	5.991	6.111	127,620	+0.07(+1.10%)

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.