Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	5.895	5.958	5.702	5.776	32,510	-0.11(-1.93%)
Nov 29, 2006	5.873	5.964	5.855	5.890	14,301	-0.06(-0.96%)
Nov 28, 2006	5.964	5.964	5.947	5.947	702	-0.06(-0.95%)
Nov 27, 2006	6.015	6.015	5.964	6.003	6,108	-0.08(-1.31%)
Nov 24, 2006	6.083	6.083	6.083	6.083	0	+0.00(+0.00%)
Nov 22, 2006	6.023	6.083	6.023	6.083	1,054	-0.03(-0.47%)
Nov 21, 2006	6.032	6.112	6.032	6.112	3,866	+0.01(+0.09%)
Nov 20, 2006	6.038	6.106	6.038	6.106	11,603	+0.07(+1.13%)
Nov 17, 2006	6.038	6.100	6.038	6.038	1,497	-0.15(-2.48%)
Nov 16, 2006	6.100	6.197	6.100	6.191	1,437	+0.04(+0.65%)
Nov 15, 2006	5.998	6.191	5.998	6.151	32,480	+0.13(+2.17%)
Nov 14, 2006	5.918	6.032	5.901	6.020	28,885	+0.05(+0.76%)
Nov 13, 2006	5.952	5.975	5.935	5.975	10,881	+0.03(+0.57%)
Nov 10, 2006	5.981	5.981	5.941	5.941	15,912	-0.01(-0.19%)
Nov 09, 2006	6.089	6.123	5.895	5.952	7,273	-0.19(-3.06%)
Nov 08, 2006	6.077	6.140	6.077	6.140	18,618	+0.05(+0.84%)
Nov 07, 2006	6.100	6.129	6.089	6.089	1,757	-0.06(-1.02%)
Nov 06, 2006	6.028	6.151	6.028	6.151	2,729	+0.17(+2.85%)
Nov 03, 2006	6.002	6.043	5.981	5.981	1,648	-0.09(-1.41%)
Nov 02, 2006	5.958	6.100	5.924	6.066	68,342	+0.07(+1.23%)
Nov 01, 2006	5.964	6.060	5.964	5.992	33,739	-0.10(-1.68%)
Oct 31, 2006	6.009	6.094	5.998	6.094	6,045	+0.04(+0.66%)
Oct 30, 2006	6.003	6.117	5.975	6.055	46,546	+0.03(+0.57%)
Oct 27, 2006	6.146	6.146	6.009	6.020	25,606	-0.18(-2.94%)
Oct 26, 2006	6.191	6.203	6.146	6.203	2,644	+0.06(+0.93%)
Oct 25, 2006	6.146	6.146	6.140	6.146	36,171	+0.00(+0.00%)
Oct 24, 2006	6.146	6.146	6.146	6.146	175	+0.01(+0.09%)
Oct 23, 2006	6.129	6.163	6.100	6.140	3,627	+0.01(+0.19%)
Oct 20, 2006	6.140	6.140	6.055	6.129	878	+0.02(+0.40%)
Oct 19, 2006	6.072	6.140	5.986	6.104	8,073	-0.04(-0.67%)
Oct 18, 2006	6.117	6.157	6.117	6.146	8,479	+0.07(+1.22%)
Oct 17, 2006	6.009	6.117	6.009	6.072	9,095	+0.05(+0.76%)
Oct 16, 2006	5.952	6.026	5.952	6.026	15,385	+0.06(+0.95%)
Oct 13, 2006	5.901	6.003	5.850	5.969	10,368	+0.09(+1.55%)
Oct 12, 2006	5.776	5.912	5.776	5.878	8,303	+0.06(+0.98%)
Oct 11, 2006	5.770	5.833	5.770	5.821	5,038	+0.04(+0.69%)
Oct 10, 2006	5.821	5.821	5.781	5.781	3,954	-0.03(-0.59%)
Oct 09, 2006	5.890	5.890	5.742	5.816	3,296	-0.01(-0.15%)
Oct 06, 2006	5.821	5.827	5.770	5.824	1,866	+0.04(+0.64%)
Oct 05, 2006	5.731	5.838	5.730	5.787	3,358	-0.05(-0.88%)
Oct 04, 2006	5.759	5.838	5.759	5.838	2,391	+0.13(+2.21%)
Oct 03, 2006	5.696	5.736	5.696	5.712	2,549	+0.04(+0.68%)
Oct 02, 2006	5.668	5.679	5.668	5.673	1,230	-0.02(-0.30%)
Sep 29, 2006	5.669	5.702	5.664	5.690	4,381	+0.01(+0.16%)
Sep 28, 2006	5.673	5.690	5.673	5.682	9,756	+0.01(+0.14%)
Sep 27, 2006	5.747	5.747	5.668	5.673	42,879	-0.02(-0.30%)
Sep 26, 2006	5.817	5.817	5.685	5.690	12,582	-0.14(-2.44%)
Sep 25, 2006	5.736	5.833	5.736	5.833	1,581	+0.22(+3.96%)
Sep 22, 2006	5.781	5.781	5.605	5.611	44,225	-0.17(-2.95%)
Sep 21, 2006	5.781	5.781	5.781	5.781	0	+0.00(+0.00%)
Sep 20, 2006	5.867	5.867	5.736	5.781	13,847	-0.06(-1.07%)
Sep 19, 2006	5.850	5.850	5.844	5.844	702	-0.08(-1.38%)
Sep 18, 2006	6.009	6.009	5.747	5.926	11,371	-0.09(-1.48%)
Sep 15, 2006	5.929	6.015	5.924	6.015	4,261	+0.05(+0.76%)
Sep 14, 2006	6.112	6.112	5.935	5.969	2,899	-0.13(-2.15%)
Sep 13, 2006	6.140	6.140	6.077	6.100	1,542	+0.08(+1.32%)
Sep 12, 2006	6.026	6.032	5.983	6.020	1,757	+0.05(+0.86%)
Sep 11, 2006	5.969	5.969	5.969	5.969	0	+0.00(+0.00%)
Sep 08, 2006	5.929	5.975	5.929	5.969	527	+0.05(+0.87%)
Sep 07, 2006	6.100	6.112	5.918	5.918	18,803	-0.18(-2.89%)
Sep 06, 2006	5.935	6.117	5.935	6.094	27,356	+0.15(+2.49%)
Sep 05, 2006	5.947	5.947	5.918	5.947	6,361	-0.06(-0.95%)

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.