Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.200	6.304	6.200	6.304	28,832	+0.12(+2.01%)
Nov 29, 2006	6.247	6.247	6.142	6.180	59,448	-0.06(-0.92%)
Nov 28, 2006	6.190	6.257	6.152	6.238	36,591	+0.04(+0.62%)
Nov 27, 2006	6.381	6.381	6.200	6.200	42,148	-0.15(-2.40%)
Nov 24, 2006	6.371	6.371	6.228	6.352	37,744	+0.01(+0.15%)
Nov 22, 2006	6.285	6.352	6.276	6.343	95,095	+0.19(+3.10%)
Nov 21, 2006	6.190	6.237	6.123	6.152	50,221	-0.07(-1.07%)
Nov 20, 2006	6.247	6.285	6.171	6.219	67,730	-0.01(-0.15%)
Nov 17, 2006	6.190	6.228	6.085	6.228	78,425	+0.05(+0.77%)
Nov 16, 2006	6.161	6.180	6.066	6.180	69,827	+0.05(+0.78%)
Nov 15, 2006	5.999	6.142	5.980	6.133	53,996	+0.12(+2.06%)
Nov 14, 2006	6.180	6.200	5.980	6.009	89,119	-0.13(-2.17%)
Nov 13, 2006	6.028	6.200	6.028	6.142	77,376	+0.07(+1.10%)
Nov 10, 2006	6.056	6.076	6.009	6.076	42,462	+0.04(+0.63%)
Nov 09, 2006	5.961	6.037	5.961	6.037	65,109	+0.00(+0.00%)
Nov 08, 2006	5.971	6.047	5.923	6.037	79,473	+0.03(+0.48%)
Nov 07, 2006	6.018	6.047	5.942	6.009	71,190	-0.01(-0.16%)
Nov 06, 2006	6.047	6.047	5.913	6.018	156,326	+0.01(+0.16%)
Nov 03, 2006	6.037	6.076	5.952	6.009	150,979	+0.08(+1.29%)
Nov 02, 2006	5.913	6.114	5.732	5.932	587,036	+0.29(+5.07%)
Nov 01, 2006	5.675	5.751	5.618	5.646	43,406	-0.04(-0.67%)
Oct 31, 2006	5.713	5.723	5.532	5.684	46,132	+0.01(+0.17%)
Oct 30, 2006	5.637	5.789	5.627	5.675	67,730	+0.10(+1.71%)
Oct 27, 2006	5.465	5.599	5.437	5.580	72,763	+0.09(+1.56%)
Oct 26, 2006	5.561	5.561	5.484	5.494	33,236	-0.03(-0.52%)
Oct 25, 2006	5.465	5.541	5.437	5.522	50,326	+0.07(+1.22%)
Oct 24, 2006	5.503	5.541	5.456	5.456	65,109	-0.09(-1.55%)
Oct 23, 2006	5.837	5.837	5.513	5.541	108,830	-0.27(-4.60%)
Oct 20, 2006	5.847	5.856	5.789	5.808	35,857	-0.01(-0.16%)
Oct 19, 2006	5.694	5.866	5.590	5.818	67,626	+0.11(+2.01%)
Oct 18, 2006	5.665	5.866	5.484	5.704	169,641	+0.04(+0.67%)
Oct 17, 2006	5.627	5.675	5.618	5.665	91,635	+0.02(+0.34%)
Oct 16, 2006	5.789	5.799	5.627	5.646	152,866	-0.16(-2.79%)
Oct 13, 2006	5.923	5.923	5.780	5.808	75,070	-0.10(-1.77%)
Oct 12, 2006	5.961	5.990	5.770	5.913	135,881	+0.01(+0.16%)
Oct 11, 2006	5.704	5.904	5.704	5.904	33,236	+0.04(+0.65%)
Oct 10, 2006	5.894	5.913	5.818	5.866	46,971	-0.07(-1.13%)
Oct 09, 2006	5.971	5.990	5.789	5.932	68,255	-0.06(-0.96%)
Oct 06, 2006	5.961	6.047	5.923	5.990	38,688	-0.01(-0.16%)
Oct 05, 2006	5.961	6.037	5.875	5.999	76,118	+0.01(+0.16%)
Oct 04, 2006	6.066	6.113	5.913	5.990	131,687	-0.09(-1.41%)
Oct 03, 2006	6.114	6.190	6.066	6.076	52,842	-0.04(-0.62%)
Oct 02, 2006	6.152	6.161	6.104	6.114	77,586	-0.04(-0.62%)
Sep 29, 2006	6.228	6.343	6.152	6.152	78,425	-0.09(-1.38%)
Sep 28, 2006	6.238	6.266	6.200	6.238	46,447	-0.02(-0.30%)
Sep 27, 2006	6.266	6.314	6.238	6.257	48,858	+0.00(+0.00%)
Sep 26, 2006	6.295	6.343	6.238	6.257	45,188	+0.00(+0.00%)
Sep 25, 2006	6.295	6.314	6.190	6.257	56,512	+0.00(+0.00%)
Sep 22, 2006	6.276	6.371	6.200	6.257	87,442	-0.07(-1.06%)
Sep 21, 2006	6.285	6.381	6.200	6.324	72,553	+0.05(+0.76%)
Sep 20, 2006	6.390	6.438	6.276	6.276	73,392	-0.07(-1.05%)
Sep 19, 2006	6.476	6.476	6.295	6.343	69,303	-0.09(-1.34%)
Sep 18, 2006	6.438	6.572	6.381	6.428	28,832	-0.09(-1.32%)
Sep 15, 2006	6.381	6.581	6.247	6.514	108,725	+0.13(+2.09%)
Sep 14, 2006	6.409	6.409	6.142	6.381	149,720	-0.02(-0.30%)
Sep 13, 2006	6.476	6.514	6.238	6.400	86,603	-0.07(-1.03%)
Sep 12, 2006	6.247	6.486	6.200	6.467	165,447	+0.22(+3.51%)
Sep 11, 2006	6.200	6.343	6.152	6.247	118,686	+0.06(+0.92%)
Sep 08, 2006	5.990	6.200	5.990	6.190	122,041	+0.23(+3.84%)
Sep 07, 2006	6.009	6.056	5.961	5.961	78,844	-0.08(-1.26%)
Sep 06, 2006	6.152	6.152	6.028	6.037	74,650	-0.07(-1.09%)
Sep 05, 2006	5.904	6.104	5.904	6.104	236,429	+0.23(+3.90%)

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.