Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.608	6.675	6.590	6.640	1,175,279	+0.02(+0.27%)
Dec 28, 2006	6.647	6.654	6.608	6.622	680,661	-0.02(-0.32%)
Dec 27, 2006	6.583	6.654	6.579	6.643	628,389	+0.03(+0.43%)
Dec 26, 2006	6.732	6.732	6.590	6.615	655,368	+0.06(+0.92%)
Dec 22, 2006	6.569	6.583	6.529	6.554	1,027,175	-0.06(-0.91%)
Dec 21, 2006	6.562	6.615	6.547	6.615	1,380,433	+0.02(+0.32%)
Dec 20, 2006	6.640	6.654	6.590	6.594	827,922	-0.02(-0.32%)
Dec 19, 2006	6.569	6.618	6.562	6.615	1,978,190	-0.01(-0.21%)
Dec 18, 2006	6.633	6.658	6.615	6.629	890,874	+0.02(+0.38%)
Dec 15, 2006	6.647	6.647	6.586	6.604	1,410,503	-0.06(-0.91%)
Dec 14, 2006	6.636	6.668	6.622	6.665	813,590	+0.01(+0.11%)
Dec 13, 2006	6.618	6.665	6.601	6.658	1,435,515	+0.04(+0.54%)
Dec 12, 2006	6.594	6.640	6.576	6.622	906,049	-0.01(-0.21%)
Dec 11, 2006	6.572	6.636	6.572	6.636	733,214	+0.09(+1.41%)
Dec 08, 2006	6.569	6.594	6.540	6.544	1,260,713	-0.05(-0.70%)
Dec 07, 2006	6.629	6.658	6.583	6.590	1,269,425	-0.01(-0.16%)
Dec 06, 2006	6.629	6.647	6.597	6.601	628,389	-0.04(-0.54%)
Dec 05, 2006	6.572	6.640	6.558	6.636	1,021,554	+0.11(+1.69%)
Dec 04, 2006	6.426	6.547	6.426	6.526	1,368,349	+0.10(+1.49%)
Dec 01, 2006	6.437	6.554	6.341	6.430	4,880,978	-0.07(-1.15%)
Nov 30, 2006	6.508	6.526	6.473	6.505	1,361,885	+0.05(+0.77%)
Nov 29, 2006	6.465	6.487	6.423	6.455	927,689	+0.09(+1.40%)
Nov 28, 2006	6.305	6.376	6.291	6.366	869,234	+0.04(+0.56%)
Nov 27, 2006	6.437	6.437	6.316	6.330	2,050,415	-0.16(-2.47%)
Nov 24, 2006	6.508	6.529	6.487	6.490	610,684	-0.13(-1.94%)
Nov 22, 2006	6.626	6.650	6.604	6.618	5,357,610	+0.14(+2.09%)
Nov 21, 2006	6.462	6.512	6.451	6.483	1,099,119	+0.08(+1.22%)
Nov 20, 2006	6.373	6.426	6.373	6.405	643,003	+0.03(+0.50%)
Nov 17, 2006	6.291	6.376	6.280	6.373	833,824	+0.03(+0.45%)
Nov 16, 2006	6.348	6.362	6.316	6.344	917,853	-0.01(-0.11%)
Nov 15, 2006	6.330	6.373	6.323	6.352	1,243,851	-0.02(-0.39%)
Nov 14, 2006	6.369	6.384	6.315	6.376	2,535,197	+0.06(+0.90%)
Nov 13, 2006	6.344	6.359	6.320	6.320	705,673	-0.00(-0.06%)
Nov 10, 2006	6.323	6.341	6.291	6.323	999,914	-0.01(-0.11%)
Nov 09, 2006	6.348	6.384	6.327	6.330	1,587,554	+0.02(+0.40%)
Nov 08, 2006	6.263	6.316	6.252	6.305	1,717,672	+0.04(+0.68%)
Nov 07, 2006	6.238	6.312	6.234	6.263	4,142,424	+0.09(+1.38%)
Nov 06, 2006	6.102	6.177	6.095	6.177	733,776	+0.14(+2.30%)
Nov 03, 2006	6.081	6.095	6.010	6.038	905,487	+0.00(+0.06%)
Nov 02, 2006	6.042	6.053	6.003	6.035	1,294,437	-0.06(-1.05%)
Nov 01, 2006	6.152	6.181	6.095	6.099	1,385,211	+0.01(+0.12%)
Oct 31, 2006	6.113	6.170	6.092	6.092	2,523,394	-0.00(-0.06%)
Oct 30, 2006	6.074	6.124	6.070	6.095	537,053	-0.01(-0.23%)
Oct 27, 2006	6.135	6.135	6.088	6.110	700,333	+0.00(+0.00%)
Oct 26, 2006	6.106	6.135	6.067	6.110	1,449,567	+0.00(+0.00%)
Oct 25, 2006	6.053	6.120	6.053	6.110	1,701,935	+0.09(+1.42%)
Oct 24, 2006	6.006	6.038	5.982	6.024	661,551	-0.02(-0.35%)
Oct 23, 2006	5.978	6.049	5.960	6.046	585,953	+0.05(+0.77%)
Oct 20, 2006	5.971	6.024	5.946	5.999	586,515	+0.04(+0.60%)
Oct 19, 2006	5.949	5.985	5.932	5.964	570,496	+0.09(+1.58%)
Oct 18, 2006	5.882	5.896	5.832	5.871	910,546	+0.04(+0.67%)
Oct 17, 2006	5.832	5.843	5.793	5.832	712,699	-0.13(-2.15%)
Oct 16, 2006	5.932	5.971	5.917	5.960	608,998	-0.05(-0.77%)
Oct 13, 2006	5.974	6.031	5.960	6.006	1,076,074	+0.00(+0.00%)
Oct 12, 2006	5.978	6.021	5.953	6.006	1,359,918	+0.17(+2.93%)
Oct 11, 2006	5.850	5.875	5.814	5.836	745,299	-0.04(-0.73%)
Oct 10, 2006	5.821	5.900	5.814	5.878	1,110,360	+0.08(+1.41%)
Oct 09, 2006	5.768	5.821	5.768	5.796	634,291	+0.06(+0.99%)
Oct 06, 2006	5.732	5.764	5.693	5.740	990,921	+0.01(+0.19%)
Oct 05, 2006	5.704	5.740	5.697	5.729	2,049,572	+0.02(+0.44%)
Oct 04, 2006	5.629	5.711	5.629	5.704	3,068,878	+0.06(+1.14%)
Oct 03, 2006	5.626	5.654	5.594	5.640	755,697	+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.