Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.110	6.156	6.030	6.116	42,941	+0.07(+1.13%)
Dec 28, 2006	5.962	6.047	5.962	6.047	14,292	+0.07(+1.24%)
Dec 27, 2006	5.996	5.996	5.945	5.973	21,387	-0.01(-0.19%)
Dec 26, 2006	5.985	5.996	5.979	5.985	7,861	+0.01(+0.10%)
Dec 22, 2006	5.979	5.993	5.962	5.979	8,781	+0.01(+0.19%)
Dec 21, 2006	6.053	6.070	5.968	5.968	9,649	-0.07(-1.23%)
Dec 20, 2006	5.911	6.144	5.911	6.042	23,461	+0.14(+2.42%)
Dec 19, 2006	5.985	5.985	5.899	5.899	9,649	-0.05(-0.86%)
Dec 18, 2006	5.967	6.013	5.933	5.950	6,491	+0.01(+0.19%)
Dec 15, 2006	6.047	6.064	5.939	5.939	26,163	-0.07(-1.23%)
Dec 14, 2006	6.002	6.013	5.939	6.013	10,658	+0.03(+0.48%)
Dec 13, 2006	5.973	6.093	5.905	5.985	32,737	-0.10(-1.69%)
Dec 12, 2006	6.007	6.099	6.007	6.087	8,325	+0.06(+1.04%)
Dec 11, 2006	6.053	6.053	6.002	6.025	18,343	+0.01(+0.09%)
Dec 08, 2006	6.025	6.053	6.019	6.019	6,467	+0.00(+0.02%)
Dec 07, 2006	6.087	6.201	6.007	6.017	23,043	-0.10(-1.70%)
Dec 06, 2006	6.173	6.173	6.087	6.121	10,798	-0.09(-1.47%)
Dec 05, 2006	6.213	6.213	6.190	6.213	14,839	+0.00(+0.00%)
Dec 04, 2006	5.899	6.258	5.785	6.213	93,167	+0.48(+8.46%)
Dec 01, 2006	5.700	5.899	5.523	5.728	29,122	-0.06(-0.99%)
Nov 30, 2006	5.905	5.968	5.711	5.785	32,458	-0.11(-1.93%)
Nov 29, 2006	5.882	5.973	5.865	5.899	14,278	-0.06(-0.96%)
Nov 28, 2006	5.973	5.973	5.956	5.956	701	-0.06(-0.95%)
Nov 27, 2006	6.025	6.025	5.973	6.013	6,098	-0.08(-1.31%)
Nov 24, 2006	6.093	6.093	6.093	6.093	0	+0.00(+0.00%)
Nov 22, 2006	6.033	6.093	6.033	6.093	1,052	-0.03(-0.47%)
Nov 21, 2006	6.042	6.121	6.042	6.121	3,859	+0.01(+0.09%)
Nov 20, 2006	6.047	6.116	6.047	6.116	11,584	+0.07(+1.13%)
Nov 17, 2006	6.047	6.110	6.047	6.047	1,494	-0.15(-2.48%)
Nov 16, 2006	6.110	6.207	6.110	6.201	1,435	+0.04(+0.65%)
Nov 15, 2006	6.007	6.201	6.007	6.161	32,428	+0.13(+2.17%)
Nov 14, 2006	5.928	6.042	5.911	6.030	28,838	+0.05(+0.76%)
Nov 13, 2006	5.962	5.985	5.945	5.985	10,863	+0.03(+0.57%)
Nov 10, 2006	5.990	5.990	5.950	5.950	15,886	-0.01(-0.19%)
Nov 09, 2006	6.099	6.133	5.905	5.962	7,261	-0.19(-3.06%)
Nov 08, 2006	6.087	6.150	6.087	6.150	18,588	+0.05(+0.84%)
Nov 07, 2006	6.110	6.139	6.099	6.099	1,754	-0.06(-1.02%)
Nov 06, 2006	6.038	6.161	6.038	6.161	2,724	+0.17(+2.85%)
Nov 03, 2006	6.011	6.053	5.990	5.990	1,645	-0.09(-1.41%)
Nov 02, 2006	5.968	6.110	5.933	6.076	68,232	+0.07(+1.23%)
Nov 01, 2006	5.973	6.070	5.973	6.002	33,684	-0.10(-1.68%)
Oct 31, 2006	6.019	6.104	6.007	6.104	6,035	+0.04(+0.66%)
Oct 30, 2006	6.013	6.127	5.985	6.064	46,471	+0.03(+0.57%)
Oct 27, 2006	6.156	6.156	6.019	6.030	25,564	-0.18(-2.94%)
Oct 26, 2006	6.201	6.213	6.156	6.213	2,640	+0.06(+0.93%)
Oct 25, 2006	6.156	6.156	6.150	6.156	36,112	+0.00(+0.00%)
Oct 24, 2006	6.156	6.156	6.156	6.156	175	+0.01(+0.09%)
Oct 23, 2006	6.139	6.173	6.110	6.150	3,621	+0.01(+0.19%)
Oct 20, 2006	6.150	6.150	6.064	6.139	877	+0.02(+0.40%)
Oct 19, 2006	6.082	6.150	5.996	6.114	8,060	-0.04(-0.67%)
Oct 18, 2006	6.127	6.167	6.127	6.156	8,465	+0.07(+1.22%)
Oct 17, 2006	6.019	6.127	6.019	6.082	9,081	+0.05(+0.76%)
Oct 16, 2006	5.962	6.036	5.962	6.036	15,360	+0.06(+0.95%)
Oct 13, 2006	5.911	6.013	5.859	5.979	10,351	+0.09(+1.55%)
Oct 12, 2006	5.785	5.922	5.785	5.888	8,289	+0.06(+0.98%)
Oct 11, 2006	5.779	5.842	5.779	5.831	5,030	+0.04(+0.69%)
Oct 10, 2006	5.831	5.831	5.791	5.791	3,947	-0.03(-0.59%)
Oct 09, 2006	5.899	5.899	5.751	5.825	3,291	-0.01(-0.15%)
Oct 06, 2006	5.831	5.836	5.779	5.834	1,863	+0.04(+0.64%)
Oct 05, 2006	5.740	5.848	5.740	5.797	3,352	-0.05(-0.88%)
Oct 04, 2006	5.768	5.848	5.768	5.848	2,387	+0.13(+2.21%)
Oct 03, 2006	5.705	5.745	5.705	5.721	2,545	+0.04(+0.68%)

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.