Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	6.034	6.079	6.000	6.034	135,061	+0.03(+0.48%)
Nov 29, 2007	6.029	6.050	5.992	6.004	204,034	-0.01(-0.21%)
Nov 28, 2007	5.917	6.029	5.917	6.017	177,117	+0.08(+1.33%)
Nov 27, 2007	5.905	5.967	5.900	5.938	179,040	+0.02(+0.42%)
Nov 26, 2007	5.992	5.992	5.888	5.913	265,556	-0.04(-0.63%)
Nov 23, 2007	5.971	5.971	5.913	5.950	62,483	-0.02(-0.35%)
Nov 21, 2007	5.909	5.996	5.846	5.971	211,724	+0.04(+0.70%)
Nov 20, 2007	6.138	6.138	5.834	5.930	221,644	+0.00(+0.00%)
Nov 19, 2007	5.984	6.000	5.913	5.930	304,248	-0.02(-0.28%)
Nov 16, 2007	6.346	6.346	5.825	5.946	1,279,718	-0.42(-6.60%)
Nov 15, 2007	6.346	6.391	6.346	6.366	107,424	+0.00(+0.07%)
Nov 14, 2007	6.429	6.450	6.346	6.362	133,379	-0.07(-1.04%)
Nov 13, 2007	6.354	6.487	6.333	6.429	194,180	+0.01(+0.19%)
Nov 12, 2007	6.512	6.545	6.416	6.416	100,695	-0.11(-1.75%)
Nov 09, 2007	6.629	6.629	6.530	6.530	102,137	-0.10(-1.54%)
Nov 08, 2007	6.783	6.783	6.595	6.633	47,151	+0.04(+0.57%)
Nov 07, 2007	6.587	6.654	6.587	6.595	86,275	-0.09(-1.37%)
Nov 06, 2007	6.691	6.695	6.633	6.687	108,145	-0.04(-0.56%)
Nov 05, 2007	6.741	6.762	6.699	6.724	102,382	-0.02(-0.31%)
Nov 02, 2007	6.766	6.783	6.728	6.745	84,353	+0.00(+0.00%)
Nov 01, 2007	6.616	6.778	6.616	6.745	242,005	-0.02(-0.25%)
Oct 31, 2007	6.679	6.778	6.679	6.762	123,766	+0.01(+0.12%)
Oct 30, 2007	6.699	6.774	6.699	6.753	88,919	-0.01(-0.12%)
Oct 29, 2007	6.766	6.841	6.758	6.762	131,216	-0.02(-0.25%)
Oct 26, 2007	6.762	6.791	6.762	6.778	69,212	+0.01(+0.18%)
Oct 25, 2007	6.766	6.791	6.745	6.766	80,988	+0.00(+0.00%)
Oct 24, 2007	6.824	6.824	6.749	6.766	152,124	-0.01(-0.12%)
Oct 23, 2007	6.741	6.799	6.741	6.774	56,475	+0.02(+0.37%)
Oct 22, 2007	6.724	6.762	6.720	6.749	98,292	+0.03(+0.43%)
Oct 19, 2007	6.712	6.741	6.679	6.720	74,019	+0.02(+0.37%)
Oct 18, 2007	6.674	6.699	6.662	6.695	80,267	+0.00(+0.00%)
Oct 17, 2007	6.641	6.699	6.641	6.695	60,080	+0.02(+0.25%)
Oct 16, 2007	6.687	6.687	6.641	6.679	81,229	+0.03(+0.50%)
Oct 15, 2007	6.637	6.658	6.637	6.645	110,548	+0.01(+0.13%)
Oct 12, 2007	6.645	6.658	6.637	6.637	50,467	-0.03(-0.44%)
Oct 11, 2007	6.574	6.674	6.574	6.666	131,456	+0.07(+1.14%)
Oct 10, 2007	6.579	6.612	6.574	6.591	95,408	+0.00(+0.00%)
Oct 09, 2007	6.587	6.633	6.583	6.591	157,892	-0.07(-1.00%)
Oct 08, 2007	6.624	6.662	6.624	6.658	197,304	+0.01(+0.13%)
Oct 05, 2007	6.637	6.670	6.574	6.649	178,559	+0.01(+0.19%)
Oct 04, 2007	6.658	6.683	6.637	6.637	121,843	-0.02(-0.31%)
Oct 03, 2007	6.687	6.699	6.658	6.658	223,259	-0.03(-0.44%)
Oct 02, 2007	6.770	6.774	6.679	6.687	177,358	-0.08(-1.17%)
Oct 01, 2007	6.770	6.774	6.724	6.766	74,740	+0.03(+0.43%)
Sep 28, 2007	6.749	6.762	6.733	6.737	60,561	-0.01(-0.12%)
Sep 27, 2007	6.654	6.758	6.649	6.745	63,925	+0.09(+1.41%)
Sep 26, 2007	6.637	6.683	6.637	6.651	47,103	+0.03(+0.47%)
Sep 25, 2007	6.595	6.637	6.587	6.620	53,111	+0.02(+0.38%)
Sep 24, 2007	6.574	6.608	6.558	6.595	57,677	+0.02(+0.25%)
Sep 21, 2007	6.595	6.608	6.562	6.579	86,275	+0.02(+0.38%)
Sep 20, 2007	6.574	6.583	6.537	6.554	95,648	+0.00(+0.00%)
Sep 19, 2007	6.637	6.654	6.545	6.554	128,812	-0.04(-0.63%)
Sep 18, 2007	6.533	6.612	6.512	6.595	102,377	+0.03(+0.51%)
Sep 17, 2007	6.550	6.562	6.541	6.562	54,553	+0.02(+0.32%)
Sep 14, 2007	6.529	6.558	6.470	6.541	138,906	+0.01(+0.19%)
Sep 13, 2007	6.658	6.658	6.516	6.529	89,400	-0.07(-1.01%)
Sep 12, 2007	6.720	6.720	6.579	6.595	117,998	-0.09(-1.37%)
Sep 11, 2007	6.708	6.720	6.687	6.687	69,453	-0.01(-0.12%)
Sep 10, 2007	6.683	6.720	6.658	6.695	91,322	+0.00(+0.06%)
Sep 07, 2007	6.624	6.716	6.554	6.691	145,154	+0.07(+1.01%)
Sep 06, 2007	6.500	6.637	6.500	6.624	145,395	+0.06(+0.95%)
Sep 05, 2007	6.516	6.566	6.475	6.562	99,733	+0.06(+0.96%)

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.