Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.417	6.430	6.351	6.362	39,931,680	-0.07(-1.09%)
Dec 28, 2006	6.472	6.505	6.410	6.432	28,656,350	-0.02(-0.34%)
Dec 27, 2006	6.461	6.483	6.378	6.454	33,911,840	+0.03(+0.48%)
Dec 26, 2006	6.634	6.634	6.395	6.424	45,292,192	-0.10(-1.58%)
Dec 22, 2006	6.570	6.614	6.516	6.526	28,703,380	-0.07(-1.03%)
Dec 21, 2006	6.649	6.708	6.511	6.594	46,224,572	-0.08(-1.18%)
Dec 20, 2006	6.774	6.783	6.658	6.673	35,563,368	-0.09(-1.30%)
Dec 19, 2006	6.680	6.796	6.651	6.761	36,553,740	+0.04(+0.55%)
Dec 18, 2006	6.774	6.813	6.682	6.724	48,773,784	-0.10(-1.44%)
Dec 15, 2006	6.888	6.888	6.717	6.822	57,172,064	-0.07(-0.95%)
Dec 14, 2006	6.886	6.929	6.846	6.888	42,098,260	+0.05(+0.74%)
Dec 13, 2006	6.868	6.903	6.735	6.837	53,847,544	-0.02(-0.22%)
Dec 12, 2006	6.912	6.969	6.809	6.853	51,312,948	-0.11(-1.54%)
Dec 11, 2006	7.028	7.162	6.899	6.960	63,980,460	-0.07(-0.94%)
Dec 08, 2006	7.041	7.096	7.008	7.026	143,964,816	-0.33(-4.52%)
Dec 07, 2006	7.418	7.418	7.317	7.359	17,580,094	-0.03(-0.39%)
Dec 06, 2006	7.381	7.481	7.363	7.387	22,505,006	-0.01(-0.09%)
Dec 05, 2006	7.416	7.462	7.332	7.394	22,426,470	+0.01(+0.18%)
Dec 04, 2006	7.416	7.424	7.306	7.381	22,197,256	-0.09(-1.14%)
Dec 01, 2006	7.304	7.468	7.269	7.466	36,185,720	+0.01(+0.18%)
Nov 30, 2006	7.468	7.505	7.394	7.453	46,613,140	+0.01(+0.15%)
Nov 29, 2006	7.251	7.453	7.232	7.442	45,411,820	+0.23(+3.13%)
Nov 28, 2006	7.100	7.271	7.096	7.216	28,094,272	+0.11(+1.48%)
Nov 27, 2006	7.175	7.194	7.096	7.111	20,428,378	-0.02(-0.25%)
Nov 24, 2006	7.157	7.225	7.118	7.129	7,044,001	-0.04(-0.49%)
Nov 22, 2006	7.208	7.265	7.105	7.164	25,631,360	-0.04(-0.58%)
Nov 21, 2006	7.087	7.232	7.074	7.205	28,464,120	+0.13(+1.79%)
Nov 20, 2006	7.116	7.142	7.052	7.078	28,180,570	-0.04(-0.58%)
Nov 17, 2006	7.008	7.184	6.969	7.120	37,585,204	+0.09(+1.21%)
Nov 16, 2006	7.216	7.243	7.024	7.035	62,178,708	-0.14(-1.92%)
Nov 15, 2006	7.098	7.225	7.052	7.173	34,597,200	+0.11(+1.58%)
Nov 14, 2006	7.085	7.109	7.013	7.061	25,028,646	+0.02(+0.28%)
Nov 13, 2006	7.019	7.089	6.989	7.041	26,002,578	-0.03(-0.46%)
Nov 10, 2006	7.096	7.146	7.026	7.074	27,320,788	-0.06(-0.86%)
Nov 09, 2006	7.173	7.249	7.122	7.135	39,875,976	+0.00(+0.03%)
Nov 08, 2006	7.006	7.153	6.929	7.133	42,708,736	+0.16(+2.36%)
Nov 07, 2006	7.041	7.061	6.940	6.969	32,872,156	-0.09(-1.27%)
Nov 06, 2006	7.037	7.085	6.956	7.059	27,525,346	+0.02(+0.25%)
Nov 03, 2006	7.008	7.096	7.000	7.041	31,296,422	+0.09(+1.23%)
Nov 02, 2006	6.956	7.008	6.855	6.956	33,639,704	-0.03(-0.38%)
Nov 01, 2006	7.081	7.102	6.929	6.982	40,589,188	-0.12(-1.73%)
Oct 31, 2006	6.978	7.118	6.910	7.105	41,217,932	+0.10(+1.44%)
Oct 30, 2006	7.013	7.063	6.967	7.004	34,409,080	-0.09(-1.30%)
Oct 27, 2006	7.063	7.269	7.052	7.096	64,741,160	+0.08(+1.09%)
Oct 26, 2006	7.008	7.019	6.842	7.019	50,833,516	+0.08(+1.10%)
Oct 25, 2006	6.811	6.973	6.770	6.943	39,202,488	+0.12(+1.80%)
Oct 24, 2006	6.597	6.829	6.586	6.820	41,322,948	+0.17(+2.54%)
Oct 23, 2006	6.647	6.719	6.579	6.651	27,120,796	-0.05(-0.75%)
Oct 20, 2006	6.781	6.789	6.616	6.702	29,264,086	-0.07(-0.97%)
Oct 19, 2006	6.691	6.807	6.649	6.767	40,772,744	+0.11(+1.58%)
Oct 18, 2006	6.680	6.715	6.601	6.662	42,893,204	-0.01(-0.10%)
Oct 17, 2006	6.745	6.745	6.592	6.669	32,373,090	-0.05(-0.78%)
Oct 16, 2006	6.570	6.735	6.553	6.721	34,451,544	+0.20(+3.13%)
Oct 13, 2006	6.537	6.607	6.500	6.518	31,153,050	+0.02(+0.37%)
Oct 12, 2006	6.461	6.526	6.424	6.494	34,943,304	+0.09(+1.40%)
Oct 11, 2006	6.340	6.406	6.318	6.404	36,760,580	+0.02(+0.34%)
Oct 10, 2006	6.290	6.441	6.286	6.382	32,298,664	+0.07(+1.15%)
Oct 09, 2006	6.397	6.439	6.297	6.310	25,722,680	-0.03(-0.52%)
Oct 06, 2006	6.336	6.364	6.215	6.343	37,250,056	+0.01(+0.21%)
Oct 05, 2006	6.417	6.424	6.290	6.329	33,073,518	+0.02(+0.28%)
Oct 04, 2006	6.220	6.318	6.110	6.312	46,619,076	+0.11(+1.77%)
Oct 03, 2006	6.275	6.279	6.180	6.202	42,440,712	-0.14(-2.18%)

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.