Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.644	6.701	6.498	6.601	271,922	-0.07(-1.08%)
Feb 27, 2007	6.772	6.772	6.673	6.673	278,055	-0.16(-2.29%)
Feb 26, 2007	6.754	6.829	6.710	6.829	242,697	+0.06(+0.87%)
Feb 23, 2007	6.765	6.787	6.695	6.771	263,835	-0.02(-0.24%)
Feb 22, 2007	6.665	6.807	6.664	6.787	451,393	+0.10(+1.46%)
Feb 21, 2007	6.549	6.697	6.533	6.689	343,647	+0.10(+1.48%)
Feb 20, 2007	6.540	6.592	6.443	6.592	249,688	+0.03(+0.46%)
Feb 16, 2007	6.536	6.576	6.426	6.561	296,368	+0.02(+0.37%)
Feb 15, 2007	6.519	6.575	6.480	6.537	341,088	-0.01(-0.16%)
Feb 14, 2007	6.560	6.576	6.488	6.548	335,500	-0.02(-0.30%)
Feb 13, 2007	6.536	6.622	6.495	6.567	195,472	+0.03(+0.39%)
Feb 12, 2007	6.438	6.551	6.373	6.542	764,939	+0.11(+1.66%)
Feb 09, 2007	6.527	6.527	6.348	6.435	403,803	-0.11(-1.75%)
Feb 08, 2007	6.446	6.584	6.402	6.549	443,041	+0.11(+1.66%)
Feb 07, 2007	6.364	6.453	6.324	6.443	230,145	+0.05(+0.85%)
Feb 06, 2007	6.396	6.441	6.352	6.388	559,419	-0.00(-0.05%)
Feb 05, 2007	6.321	6.417	6.309	6.391	419,664	+0.08(+1.19%)
Feb 02, 2007	6.321	6.321	6.227	6.316	113,654	-0.01(-0.19%)
Feb 01, 2007	6.301	6.364	6.211	6.328	239,628	+0.04(+0.62%)
Jan 31, 2007	6.298	6.319	6.154	6.289	313,293	-0.03(-0.50%)
Jan 30, 2007	6.176	6.321	6.142	6.321	144,220	+0.13(+2.14%)
Jan 29, 2007	6.151	6.250	6.108	6.188	357,215	-0.02(-0.32%)
Jan 26, 2007	6.149	6.208	6.074	6.208	95,188	+0.05(+0.73%)
Jan 25, 2007	6.456	6.456	6.119	6.163	189,160	-0.26(-4.10%)
Jan 24, 2007	6.235	6.455	6.197	6.426	945,554	+0.21(+3.44%)
Jan 23, 2007	6.202	6.279	6.170	6.212	162,819	-0.02(-0.29%)
Jan 22, 2007	6.142	6.373	6.142	6.230	708,272	+0.08(+1.25%)
Jan 19, 2007	6.060	6.154	6.060	6.154	229,348	+0.06(+1.04%)
Jan 18, 2007	6.074	6.105	5.978	6.090	265,323	-0.00(-0.02%)
Jan 17, 2007	6.032	6.239	6.024	6.092	185,319	+0.05(+0.80%)
Jan 16, 2007	6.066	6.223	6.009	6.044	332,789	-0.01(-0.10%)
Jan 12, 2007	6.033	6.086	6.009	6.050	142,486	-0.02(-0.37%)
Jan 11, 2007	6.128	6.206	5.994	6.072	226,072	-0.04(-0.66%)
Jan 10, 2007	5.959	6.120	5.916	6.113	110,896	+0.15(+2.50%)
Jan 09, 2007	5.987	6.005	5.883	5.964	118,790	-0.03(-0.58%)
Jan 08, 2007	6.041	6.041	5.919	5.999	56,680	-0.05(-0.89%)
Jan 05, 2007	6.288	6.288	6.015	6.053	159,596	-0.28(-4.37%)
Jan 04, 2007	6.288	6.391	6.212	6.330	158,965	+0.02(+0.29%)
Jan 03, 2007	6.426	6.426	6.283	6.312	170,434	-0.12(-1.87%)
Dec 29, 2006	6.310	6.432	6.310	6.432	287,683	+0.11(+1.69%)
Dec 28, 2006	6.417	6.434	6.242	6.325	248,877	-0.11(-1.71%)
Dec 27, 2006	6.125	6.455	6.119	6.435	430,960	+0.32(+5.19%)
Dec 26, 2006	6.045	6.155	6.045	6.117	105,467	+0.13(+2.19%)
Dec 22, 2006	6.023	6.047	5.972	5.987	51,630	+0.02(+0.35%)
Dec 21, 2006	5.993	6.048	5.965	5.965	63,618	-0.04(-0.60%)
Dec 20, 2006	5.994	6.056	5.993	6.002	503,503	+0.04(+0.66%)
Dec 19, 2006	5.922	6.056	5.899	5.962	142,639	+0.02(+0.25%)
Dec 18, 2006	5.964	5.975	5.934	5.947	116,843	-0.06(-0.95%)
Dec 15, 2006	5.996	6.027	5.979	6.005	325,725	-0.01(-0.10%)
Dec 14, 2006	5.953	6.018	5.946	6.011	147,350	+0.08(+1.34%)
Dec 13, 2006	5.899	5.994	5.899	5.931	348,079	+0.04(+0.61%)
Dec 12, 2006	5.857	5.898	5.826	5.895	179,704	+0.05(+0.88%)
Dec 11, 2006	5.845	5.877	5.803	5.844	111,534	+0.00(+0.00%)
Dec 08, 2006	5.944	5.947	5.801	5.844	123,156	-0.10(-1.70%)
Dec 07, 2006	6.017	6.024	5.944	5.944	117,036	-0.06(-0.93%)
Dec 06, 2006	5.892	6.024	5.892	6.000	154,812	+0.10(+1.66%)
Dec 05, 2006	5.997	5.997	5.893	5.902	215,128	-0.06(-1.03%)
Dec 04, 2006	5.940	6.062	5.887	5.964	197,751	+0.05(+0.79%)

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.