Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.911	6.916	6.785	6.818	1,866,390	-0.05(-0.75%)
Dec 28, 2006	6.753	6.916	6.740	6.870	3,435,000	+0.20(+2.92%)
Dec 27, 2006	6.563	6.685	6.563	6.675	3,781,489	+0.20(+3.03%)
Dec 26, 2006	6.463	6.506	6.426	6.479	1,537,613	+0.07(+1.01%)
Dec 22, 2006	6.458	6.477	6.373	6.414	1,244,260	-0.04(-0.55%)
Dec 21, 2006	6.594	6.606	6.332	6.449	4,905,087	-0.16(-2.41%)
Dec 20, 2006	6.603	6.652	6.549	6.608	2,496,269	-0.09(-1.35%)
Dec 19, 2006	6.793	6.801	6.618	6.698	2,066,756	-0.11(-1.57%)
Dec 18, 2006	6.866	6.893	6.755	6.805	1,890,744	-0.02(-0.34%)
Dec 15, 2006	6.751	6.849	6.746	6.828	2,202,916	+0.08(+1.15%)
Dec 14, 2006	6.522	6.762	6.518	6.751	3,483,707	+0.26(+4.07%)
Dec 13, 2006	6.482	6.522	6.460	6.487	3,588,872	+0.06(+0.96%)
Dec 12, 2006	6.560	6.560	6.358	6.426	3,554,555	-0.21(-3.09%)
Dec 11, 2006	6.597	6.640	6.514	6.631	5,465,225	-0.17(-2.48%)
Dec 08, 2006	6.820	6.864	6.782	6.800	1,775,617	-0.03(-0.37%)
Dec 07, 2006	6.944	6.953	6.815	6.825	1,581,893	-0.03(-0.42%)
Dec 06, 2006	6.902	6.902	6.817	6.854	1,534,292	-0.05(-0.69%)
Dec 05, 2006	6.865	6.911	6.818	6.902	1,880,781	+0.03(+0.39%)
Dec 04, 2006	6.829	6.874	6.798	6.874	1,447,947	+0.01(+0.11%)
Dec 01, 2006	6.810	6.955	6.789	6.867	1,577,465	+0.00(+0.01%)
Nov 30, 2006	6.911	6.913	6.780	6.866	1,445,733	+0.06(+0.84%)
Nov 29, 2006	6.667	6.809	6.667	6.809	1,660,489	+0.15(+2.18%)
Nov 28, 2006	6.550	6.672	6.528	6.664	1,577,465	+0.02(+0.26%)
Nov 27, 2006	6.706	6.849	6.646	6.647	3,089,618	-0.15(-2.19%)
Nov 24, 2006	6.807	6.807	6.734	6.796	485,970	+0.08(+1.18%)
Nov 22, 2006	6.647	6.729	6.605	6.716	1,185,589	+0.11(+1.68%)
Nov 21, 2006	6.617	6.640	6.564	6.605	3,147,181	+0.01(+0.16%)
Nov 20, 2006	6.685	6.775	6.543	6.594	5,068,922	-0.18(-2.67%)
Nov 17, 2006	6.865	6.865	6.697	6.775	3,387,399	-0.15(-2.15%)
Nov 16, 2006	6.977	7.019	6.879	6.924	3,307,695	+0.24(+3.57%)
Nov 15, 2006	6.793	6.811	6.640	6.686	3,008,807	-0.06(-0.84%)
Nov 14, 2006	6.680	6.771	6.650	6.743	3,875,583	+0.13(+1.90%)
Nov 13, 2006	6.613	6.631	6.554	6.617	1,091,495	+0.05(+0.80%)
Nov 10, 2006	6.617	6.631	6.513	6.565	1,580,786	+0.04(+0.66%)
Nov 09, 2006	6.454	6.545	6.454	6.521	1,770,082	+0.12(+1.89%)
Nov 08, 2006	6.337	6.414	6.332	6.400	1,227,655	+0.01(+0.14%)
Nov 07, 2006	6.354	6.415	6.332	6.391	1,393,704	+0.04(+0.58%)
Nov 06, 2006	6.244	6.369	6.233	6.354	1,195,552	+0.10(+1.54%)
Nov 03, 2006	6.274	6.274	6.197	6.257	815,854	+0.09(+1.46%)
Nov 02, 2006	6.136	6.180	6.104	6.167	758,290	+0.05(+0.87%)
Nov 01, 2006	6.234	6.237	6.113	6.114	1,319,536	-0.14(-2.28%)
Oct 31, 2006	6.193	6.278	6.150	6.257	1,136,882	+0.06(+1.04%)
Oct 30, 2006	6.238	6.261	6.188	6.192	1,276,363	+0.08(+1.26%)
Oct 27, 2006	6.173	6.215	6.079	6.116	1,261,972	-0.10(-1.64%)
Oct 26, 2006	6.233	6.261	6.084	6.218	1,477,836	+0.08(+1.24%)
Oct 25, 2006	6.092	6.176	6.071	6.142	1,928,382	+0.10(+1.61%)
Oct 24, 2006	5.962	6.047	5.962	6.044	894,450	+0.09(+1.50%)
Oct 23, 2006	5.947	5.997	5.876	5.955	1,535,399	-0.01(-0.20%)
Oct 20, 2006	5.980	5.996	5.891	5.967	1,201,087	-0.04(-0.65%)
Oct 19, 2006	6.089	6.089	5.997	6.005	1,719,160	-0.11(-1.77%)
Oct 18, 2006	6.107	6.142	6.042	6.114	1,433,556	+0.01(+0.12%)
Oct 17, 2006	6.247	6.247	6.077	6.107	2,182,990	-0.15(-2.47%)
Oct 16, 2006	6.269	6.330	6.225	6.261	3,152,716	+0.12(+2.03%)
Oct 13, 2006	5.994	6.179	5.994	6.136	2,139,818	+0.14(+2.38%)
Oct 12, 2006	5.912	5.994	5.806	5.994	2,174,134	+0.25(+4.31%)
Oct 11, 2006	5.780	5.827	5.736	5.746	1,430,235	-0.03(-0.58%)
Oct 10, 2006	5.726	5.781	5.669	5.780	1,214,371	+0.06(+1.12%)
Oct 09, 2006	5.736	5.759	5.692	5.715	1,031,717	-0.02(-0.36%)
Oct 06, 2006	5.739	5.737	5.652	5.736	1,094,816	-0.00(-0.03%)
Oct 05, 2006	5.569	5.738	5.565	5.738	1,471,194	+0.17(+3.03%)
Oct 04, 2006	5.375	5.569	5.342	5.569	1,650,526	+0.14(+2.58%)
Oct 03, 2006	5.452	5.472	5.406	5.429	1,178,947	-0.07(-1.31%)

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.