Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.743	6.812	6.725	6.776	1,151,664	+0.02(+0.27%)
Dec 28, 2006	6.783	6.790	6.743	6.758	666,984	-0.02(-0.32%)
Dec 27, 2006	6.718	6.790	6.714	6.780	615,763	+0.03(+0.43%)
Dec 26, 2006	6.870	6.870	6.725	6.751	642,200	+0.06(+0.92%)
Dec 22, 2006	6.703	6.718	6.663	6.689	1,006,535	-0.06(-0.91%)
Dec 21, 2006	6.696	6.751	6.682	6.751	1,352,696	+0.02(+0.32%)
Dec 20, 2006	6.776	6.790	6.725	6.729	811,287	-0.02(-0.32%)
Dec 19, 2006	6.703	6.754	6.696	6.751	1,938,442	-0.01(-0.21%)
Dec 18, 2006	6.769	6.794	6.751	6.765	872,973	+0.03(+0.38%)
Dec 15, 2006	6.783	6.783	6.721	6.740	1,382,162	-0.06(-0.91%)
Dec 14, 2006	6.772	6.805	6.758	6.801	797,242	+0.01(+0.11%)
Dec 13, 2006	6.754	6.801	6.736	6.794	1,406,671	+0.04(+0.54%)
Dec 12, 2006	6.729	6.776	6.711	6.758	887,844	-0.01(-0.21%)
Dec 11, 2006	6.707	6.772	6.707	6.772	718,482	+0.09(+1.41%)
Dec 08, 2006	6.703	6.729	6.674	6.678	1,235,381	-0.05(-0.70%)
Dec 07, 2006	6.765	6.794	6.718	6.725	1,243,918	-0.01(-0.16%)
Dec 06, 2006	6.765	6.783	6.732	6.736	615,763	-0.04(-0.54%)
Dec 05, 2006	6.707	6.776	6.692	6.772	1,001,028	+0.11(+1.69%)
Dec 04, 2006	6.558	6.682	6.558	6.660	1,340,854	+0.10(+1.49%)
Dec 01, 2006	6.569	6.689	6.471	6.562	4,782,904	-0.08(-1.15%)
Nov 30, 2006	6.642	6.660	6.605	6.638	1,334,520	+0.05(+0.77%)
Nov 29, 2006	6.598	6.620	6.554	6.587	909,049	+0.09(+1.40%)
Nov 28, 2006	6.435	6.507	6.420	6.496	851,769	+0.04(+0.56%)
Nov 27, 2006	6.569	6.569	6.446	6.460	2,009,216	-0.16(-2.47%)
Nov 24, 2006	6.642	6.663	6.620	6.623	598,413	-0.13(-1.94%)
Nov 22, 2006	6.761	6.787	6.740	6.754	5,249,959	+0.14(+2.09%)
Nov 21, 2006	6.594	6.645	6.583	6.616	1,077,034	+0.08(+1.22%)
Nov 20, 2006	6.504	6.558	6.504	6.536	630,083	+0.03(+0.50%)
Nov 17, 2006	6.420	6.507	6.409	6.504	817,070	+0.03(+0.45%)
Nov 16, 2006	6.478	6.493	6.446	6.475	899,410	-0.01(-0.11%)
Nov 15, 2006	6.460	6.504	6.453	6.482	1,218,858	-0.03(-0.39%)
Nov 14, 2006	6.500	6.514	6.444	6.507	2,484,257	+0.06(+0.90%)
Nov 13, 2006	6.475	6.489	6.449	6.449	691,494	-0.00(-0.06%)
Nov 10, 2006	6.453	6.471	6.420	6.453	979,823	-0.01(-0.11%)
Nov 09, 2006	6.478	6.514	6.456	6.460	1,555,655	+0.03(+0.40%)
Nov 08, 2006	6.391	6.446	6.380	6.435	1,683,159	+0.04(+0.68%)
Nov 07, 2006	6.366	6.442	6.362	6.391	4,059,190	+0.09(+1.38%)
Nov 06, 2006	6.228	6.304	6.220	6.304	719,032	+0.14(+2.30%)
Nov 03, 2006	6.206	6.220	6.133	6.162	887,293	+0.00(+0.06%)
Nov 02, 2006	6.166	6.177	6.126	6.159	1,268,428	-0.07(-1.05%)
Nov 01, 2006	6.278	6.308	6.220	6.224	1,357,377	+0.01(+0.12%)
Oct 31, 2006	6.239	6.297	6.217	6.217	2,472,691	-0.00(-0.06%)
Oct 30, 2006	6.199	6.249	6.195	6.220	526,262	-0.01(-0.23%)
Oct 27, 2006	6.260	6.260	6.213	6.235	686,262	+0.00(+0.00%)
Oct 26, 2006	6.231	6.260	6.191	6.235	1,420,441	+0.00(+0.00%)
Oct 25, 2006	6.177	6.246	6.177	6.235	1,667,737	+0.09(+1.42%)
Oct 24, 2006	6.130	6.162	6.104	6.148	648,258	-0.02(-0.35%)
Oct 23, 2006	6.101	6.173	6.082	6.170	574,179	+0.05(+0.77%)
Oct 20, 2006	6.093	6.148	6.068	6.122	574,730	+0.04(+0.60%)
Oct 19, 2006	6.071	6.108	6.053	6.086	559,033	+0.09(+1.58%)
Oct 18, 2006	6.002	6.017	5.952	5.992	892,250	+0.04(+0.67%)
Oct 17, 2006	5.952	5.963	5.912	5.952	698,378	-0.13(-2.15%)
Oct 16, 2006	6.053	6.093	6.039	6.082	596,761	-0.05(-0.77%)
Oct 13, 2006	6.097	6.155	6.082	6.130	1,054,453	+0.00(+0.00%)
Oct 12, 2006	6.101	6.144	6.075	6.130	1,332,593	+0.17(+2.93%)
Oct 11, 2006	5.970	5.995	5.933	5.955	730,323	-0.04(-0.73%)
Oct 10, 2006	5.941	6.021	5.934	5.999	1,088,050	+0.08(+1.41%)
Oct 09, 2006	5.886	5.941	5.886	5.915	621,546	+0.06(+0.99%)
Oct 06, 2006	5.850	5.883	5.810	5.857	971,011	+0.01(+0.19%)
Oct 05, 2006	5.821	5.857	5.814	5.846	2,008,390	+0.03(+0.44%)
Oct 04, 2006	5.745	5.828	5.745	5.821	3,007,215	+0.07(+1.14%)
Oct 03, 2006	5.741	5.770	5.708	5.756	740,513	+0.01(+0.13%)

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.