Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.381	6.424	6.368	6.405	83,313	+0.02(+0.38%)
Nov 29, 2006	6.239	6.413	6.239	6.381	136,365	+0.12(+1.84%)
Nov 28, 2006	6.196	6.271	6.188	6.266	88,170	+0.09(+1.39%)
Nov 27, 2006	6.263	6.301	6.162	6.180	146,079	-0.06(-0.99%)
Nov 24, 2006	6.234	6.258	6.234	6.242	81,445	-0.06(-0.93%)
Nov 22, 2006	6.143	6.317	6.143	6.301	215,569	+0.14(+2.30%)
Nov 21, 2006	6.170	6.212	6.140	6.159	94,895	-0.05(-0.78%)
Nov 20, 2006	6.263	6.263	6.172	6.207	209,591	-0.51(-7.57%)
Nov 17, 2006	6.718	6.724	6.702	6.716	168,495	-0.00(-0.04%)
Nov 16, 2006	6.753	6.785	6.705	6.718	147,573	+0.05(+0.80%)
Nov 15, 2006	6.713	6.732	6.665	6.665	137,112	-0.03(-0.40%)
Nov 14, 2006	6.676	6.729	6.665	6.692	128,146	+0.04(+0.56%)
Nov 13, 2006	6.638	6.676	6.576	6.654	139,354	+0.06(+0.85%)
Nov 10, 2006	6.531	6.611	6.531	6.598	159,902	+0.18(+2.75%)
Nov 09, 2006	6.464	6.464	6.419	6.421	41,843	-0.02(-0.25%)
Nov 08, 2006	6.424	6.448	6.389	6.437	49,315	-0.01(-0.08%)
Nov 07, 2006	6.400	6.459	6.386	6.443	33,997	+0.07(+1.09%)
Nov 06, 2006	6.394	6.437	6.349	6.373	66,501	-0.00(-0.04%)
Nov 03, 2006	6.357	6.397	6.285	6.376	81,819	+0.03(+0.42%)
Nov 02, 2006	6.510	6.510	6.309	6.349	266,379	-0.19(-2.87%)
Nov 01, 2006	6.560	6.590	6.504	6.536	119,926	+0.01(+0.21%)
Oct 31, 2006	6.494	6.571	6.477	6.523	93,027	+0.03(+0.49%)
Oct 30, 2006	6.453	6.518	6.432	6.491	76,588	+0.04(+0.62%)
Oct 27, 2006	6.467	6.483	6.440	6.451	60,523	-0.03(-0.54%)
Oct 26, 2006	6.552	6.552	6.472	6.485	70,237	-0.03(-0.41%)
Oct 25, 2006	6.507	6.542	6.472	6.512	65,007	+0.00(+0.00%)
Oct 24, 2006	6.435	6.512	6.435	6.512	93,774	+0.08(+1.21%)
Oct 23, 2006	6.421	6.435	6.402	6.435	50,062	+0.03(+0.42%)
Oct 20, 2006	6.416	6.435	6.397	6.408	72,852	+0.00(+0.00%)
Oct 19, 2006	6.416	6.424	6.397	6.408	25,778	+0.01(+0.17%)
Oct 18, 2006	6.411	6.424	6.373	6.397	34,371	+0.02(+0.34%)
Oct 17, 2006	6.338	6.376	6.322	6.376	76,215	-0.02(-0.29%)
Oct 16, 2006	6.419	6.421	6.352	6.394	59,029	+0.00(+0.04%)
Oct 13, 2006	6.373	6.392	6.370	6.392	21,295	+0.00(+0.00%)
Oct 12, 2006	6.373	6.405	6.330	6.392	63,139	+0.02(+0.29%)
Oct 11, 2006	6.392	6.394	6.373	6.373	38,854	+0.00(+0.00%)
Oct 10, 2006	6.389	6.421	6.362	6.373	44,085	-0.03(-0.42%)
Oct 09, 2006	6.384	6.402	6.370	6.400	24,657	+0.01(+0.21%)
Oct 06, 2006	6.389	6.421	6.373	6.386	36,986	-0.01(-0.08%)
Oct 05, 2006	6.376	6.419	6.376	6.392	56,040	+0.01(+0.13%)
Oct 04, 2006	6.378	6.408	6.370	6.384	75,841	+0.01(+0.17%)
Oct 03, 2006	6.381	6.408	6.370	6.373	88,917	+0.00(+0.04%)
Oct 02, 2006	6.357	6.373	6.344	6.370	32,129	-0.01(-0.13%)
Sep 29, 2006	6.301	6.381	6.301	6.378	79,951	+0.06(+0.97%)
Sep 28, 2006	6.290	6.317	6.290	6.317	40,349	+0.02(+0.36%)
Sep 27, 2006	6.263	6.303	6.250	6.294	62,391	+0.00(+0.07%)
Sep 26, 2006	6.357	6.370	6.250	6.290	90,785	-0.08(-1.22%)
Sep 25, 2006	6.314	6.376	6.314	6.368	60,897	+0.05(+0.72%)
Sep 22, 2006	6.285	6.322	6.271	6.322	69,116	+0.05(+0.72%)
Sep 21, 2006	6.253	6.303	6.253	6.277	79,577	+0.01(+0.17%)
Sep 20, 2006	6.245	6.279	6.245	6.266	93,401	+0.02(+0.26%)
Sep 19, 2006	6.226	6.263	6.226	6.250	42,590	+0.05(+0.73%)
Sep 18, 2006	6.212	6.231	6.175	6.204	81,445	+0.03(+0.56%)
Sep 15, 2006	6.132	6.188	6.132	6.170	54,172	+0.06(+1.05%)
Sep 14, 2006	6.121	6.138	6.087	6.105	71,731	+0.01(+0.18%)
Sep 13, 2006	6.079	6.135	6.065	6.095	73,600	+0.02(+0.40%)
Sep 12, 2006	6.068	6.095	6.038	6.071	62,765	+0.01(+0.22%)
Sep 11, 2006	6.073	6.084	6.057	6.057	45,953	-0.01(-0.15%)
Sep 08, 2006	5.875	6.146	5.875	6.066	81,445	-0.05(-0.82%)
Sep 07, 2006	6.231	6.231	6.076	6.116	79,951	-0.13(-2.14%)
Sep 06, 2006	6.309	6.309	6.250	6.250	73,973	-0.06(-1.02%)
Sep 05, 2006	6.303	6.336	6.269	6.314	86,676	+0.03(+0.51%)

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.