Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.344	6.384	6.335	6.362	56,536	+0.02(+0.25%)
Dec 28, 2006	6.353	6.362	6.308	6.346	81,911	-0.01(-0.14%)
Dec 27, 2006	6.357	6.357	6.335	6.355	65,885	-0.01(-0.21%)
Dec 26, 2006	6.287	6.436	6.274	6.368	215,018	+0.08(+1.32%)
Dec 22, 2006	6.265	6.285	6.265	6.285	44,517	+0.02(+0.32%)
Dec 21, 2006	6.249	6.265	6.249	6.265	68,111	+0.01(+0.22%)
Dec 20, 2006	6.265	6.290	6.252	6.252	215,463	-0.02(-0.25%)
Dec 19, 2006	6.234	6.267	6.211	6.267	148,242	+0.01(+0.22%)
Dec 18, 2006	6.256	6.269	6.227	6.254	103,280	-0.02(-0.25%)
Dec 15, 2006	6.267	6.272	6.254	6.269	105,951	+0.01(+0.22%)
Dec 14, 2006	6.245	6.260	6.234	6.256	94,376	+0.02(+0.29%)
Dec 13, 2006	6.267	6.303	6.236	6.238	154,029	-0.01(-0.22%)
Dec 12, 2006	6.245	6.278	6.244	6.252	66,330	-0.00(-0.07%)
Dec 11, 2006	6.222	6.261	6.209	6.256	63,659	+0.02(+0.36%)
Dec 08, 2006	6.186	6.256	6.168	6.234	110,848	+0.04(+0.73%)
Dec 07, 2006	6.177	6.222	6.171	6.189	81,021	-0.03(-0.54%)
Dec 06, 2006	6.200	6.222	6.177	6.222	96,602	+0.03(+0.47%)
Dec 05, 2006	6.155	6.220	6.155	6.193	173,172	+0.04(+0.62%)
Dec 04, 2006	6.054	6.225	6.047	6.155	292,478	+0.11(+1.82%)
Dec 01, 2006	6.052	6.267	6.038	6.045	164,713	-0.02(-0.33%)
Nov 30, 2006	6.054	6.065	6.036	6.065	170,055	+0.00(+0.07%)
Nov 29, 2006	6.036	6.065	6.031	6.061	81,466	+0.02(+0.33%)
Nov 28, 2006	6.020	6.040	6.016	6.040	85,027	+0.01(+0.19%)
Nov 27, 2006	5.995	6.029	5.986	6.029	105,505	+0.04(+0.60%)
Nov 24, 2006	5.975	6.004	5.975	5.993	40,510	+0.01(+0.11%)
Nov 22, 2006	6.043	6.043	5.975	5.986	204,779	-0.04(-0.63%)
Nov 21, 2006	6.022	6.038	5.964	6.025	153,139	+0.00(+0.00%)
Nov 20, 2006	6.020	6.038	5.989	6.025	140,674	+0.01(+0.22%)
Nov 17, 2006	5.955	6.011	5.955	6.011	100,609	+0.05(+0.87%)
Nov 16, 2006	6.047	6.052	5.953	5.959	207,895	-0.07(-1.23%)
Nov 15, 2006	5.998	6.045	5.998	6.034	103,280	+0.03(+0.56%)
Nov 14, 2006	5.953	6.025	5.953	6.000	117,080	+0.05(+0.85%)
Nov 13, 2006	6.009	6.009	5.899	5.949	277,787	-0.06(-0.99%)
Nov 10, 2006	6.036	6.049	6.007	6.009	141,119	-0.03(-0.56%)
Nov 09, 2006	6.056	6.056	6.013	6.043	194,540	-0.01(-0.19%)
Nov 08, 2006	6.027	6.063	6.013	6.054	149,578	+0.03(+0.45%)
Nov 07, 2006	6.031	6.038	5.995	6.027	110,848	-0.00(-0.07%)
Nov 06, 2006	6.009	6.036	6.009	6.031	118,861	+0.03(+0.45%)
Nov 03, 2006	5.977	6.007	5.975	6.004	177,623	+0.03(+0.45%)
Nov 02, 2006	6.002	6.002	5.968	5.977	143,790	-0.02(-0.34%)
Nov 01, 2006	6.038	6.043	5.982	5.998	180,294	-0.04(-0.60%)
Oct 31, 2006	5.998	6.036	5.998	6.034	78,795	+0.03(+0.49%)
Oct 30, 2006	5.991	6.007	5.989	6.004	74,343	+0.00(+0.00%)
Oct 27, 2006	6.009	6.009	5.980	6.004	103,725	-0.00(-0.04%)
Oct 26, 2006	6.020	6.022	5.977	6.007	91,260	-0.01(-0.19%)
Oct 25, 2006	6.000	6.020	5.991	6.018	206,560	+0.01(+0.15%)
Oct 24, 2006	5.955	6.016	5.953	6.009	133,106	+0.06(+0.94%)
Oct 23, 2006	5.942	5.959	5.935	5.953	120,641	+0.02(+0.34%)
Oct 20, 2006	5.937	5.953	5.926	5.933	116,190	+0.00(+0.04%)
Oct 19, 2006	5.942	5.950	5.906	5.930	133,997	+0.00(+0.04%)
Oct 18, 2006	5.908	5.964	5.908	5.928	108,622	+0.02(+0.34%)
Oct 17, 2006	5.899	5.957	5.888	5.908	176,288	-0.03(-0.53%)
Oct 16, 2006	5.980	5.980	5.894	5.939	189,643	-0.04(-0.75%)
Oct 13, 2006	5.977	6.016	5.977	5.984	114,409	+0.00(+0.08%)
Oct 12, 2006	5.939	5.980	5.939	5.980	113,519	+0.05(+0.83%)
Oct 11, 2006	5.980	5.980	5.910	5.930	155,810	-0.06(-1.05%)
Oct 10, 2006	6.031	6.034	5.977	5.993	231,489	-0.07(-1.15%)
Oct 09, 2006	6.043	6.063	6.031	6.063	125,983	+0.02(+0.33%)
Oct 06, 2006	6.031	6.054	6.031	6.043	143,790	-0.01(-0.15%)
Oct 05, 2006	6.043	6.083	6.027	6.052	309,395	+0.07(+1.09%)
Oct 04, 2006	5.912	6.007	5.910	5.986	164,713	+0.07(+1.18%)
Oct 03, 2006	5.930	5.968	5.899	5.917	153,584	-0.02(-0.30%)

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.