Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.173	6.233	6.167	6.223	376,348	+0.05(+0.86%)
Nov 29, 2006	6.099	6.170	6.099	6.170	524,771	+0.10(+1.70%)
Nov 28, 2006	5.989	6.067	5.971	6.067	478,930	+0.07(+1.09%)
Nov 27, 2006	5.992	6.014	5.946	6.002	729,295	-0.03(-0.52%)
Nov 24, 2006	6.052	6.083	5.996	6.033	270,560	-0.02(-0.31%)
Nov 22, 2006	6.033	6.083	5.999	6.052	643,382	+0.02(+0.41%)
Nov 21, 2006	6.067	6.083	6.017	6.027	529,580	-0.04(-0.67%)
Nov 20, 2006	6.055	6.127	6.017	6.067	685,377	-0.08(-1.32%)
Nov 17, 2006	6.099	6.148	6.092	6.148	409,367	+0.02(+0.31%)
Nov 16, 2006	6.105	6.158	6.102	6.130	467,390	+0.03(+0.56%)
Nov 15, 2006	6.049	6.102	6.039	6.095	484,380	+0.05(+0.83%)
Nov 14, 2006	6.039	6.049	6.021	6.045	389,171	+0.03(+0.47%)
Nov 13, 2006	5.992	6.039	5.983	6.017	659,411	+0.02(+0.42%)
Nov 10, 2006	6.045	6.045	5.992	5.992	544,647	-0.05(-0.88%)
Nov 09, 2006	6.002	6.067	6.002	6.045	411,611	+0.02(+0.31%)
Nov 08, 2006	6.021	6.067	6.021	6.027	369,936	-0.04(-0.62%)
Nov 07, 2006	6.027	6.089	6.027	6.064	316,722	+0.03(+0.52%)
Nov 06, 2006	6.005	6.108	6.005	6.033	329,224	+0.03(+0.47%)
Nov 03, 2006	6.021	6.052	5.996	6.005	275,369	+0.01(+0.21%)
Nov 02, 2006	6.127	6.127	5.927	5.992	534,709	-0.16(-2.64%)
Nov 01, 2006	6.158	6.177	6.142	6.155	280,818	+0.02(+0.25%)
Oct 31, 2006	6.201	6.205	6.139	6.139	343,650	-0.05(-0.81%)
Oct 30, 2006	6.189	6.195	6.161	6.189	316,722	+0.04(+0.71%)
Oct 27, 2006	6.180	6.201	6.133	6.145	299,411	-0.03(-0.50%)
Oct 26, 2006	6.186	6.217	6.158	6.177	402,635	-0.03(-0.50%)
Oct 25, 2006	6.177	6.223	6.173	6.208	375,386	+0.04(+0.66%)
Oct 24, 2006	6.164	6.177	6.152	6.167	293,962	+0.01(+0.10%)
Oct 23, 2006	6.186	6.205	6.148	6.161	361,281	-0.02(-0.30%)
Oct 20, 2006	6.173	6.233	6.148	6.180	311,593	-0.01(-0.20%)
Oct 19, 2006	6.192	6.196	6.139	6.192	340,444	-0.03(-0.45%)
Oct 18, 2006	6.208	6.230	6.195	6.220	303,258	-0.00(-0.05%)
Oct 17, 2006	6.217	6.230	6.192	6.223	364,807	+0.02(+0.25%)
Oct 16, 2006	6.205	6.236	6.201	6.208	304,540	+0.02(+0.35%)
Oct 13, 2006	6.180	6.223	6.164	6.186	290,435	+0.01(+0.10%)
Oct 12, 2006	6.208	6.223	6.180	6.180	409,687	-0.03(-0.55%)
Oct 11, 2006	6.192	6.230	6.192	6.214	443,667	+0.02(+0.35%)
Oct 10, 2006	6.208	6.236	6.192	6.192	346,535	-0.02(-0.40%)
Oct 09, 2006	6.177	6.230	6.177	6.217	242,991	+0.00(+0.00%)
Oct 06, 2006	6.208	6.230	6.182	6.217	311,272	+0.01(+0.15%)
Oct 05, 2006	6.186	6.230	6.167	6.208	347,497	+0.02(+0.35%)
Oct 04, 2006	6.099	6.201	6.086	6.186	358,075	+0.08(+1.33%)
Oct 03, 2006	6.130	6.158	6.099	6.105	429,883	-0.03(-0.46%)
Oct 02, 2006	6.086	6.139	6.086	6.133	192,662	+0.02(+0.36%)
Sep 29, 2006	6.130	6.164	6.095	6.111	438,218	+0.01(+0.20%)
Sep 28, 2006	6.055	6.105	6.055	6.099	338,841	+0.04(+0.72%)
Sep 27, 2006	6.030	6.070	6.030	6.055	326,339	+0.02(+0.41%)
Sep 26, 2006	6.080	6.080	6.021	6.030	551,058	-0.05(-0.82%)
Sep 25, 2006	6.033	6.083	6.030	6.080	447,514	+0.06(+1.04%)
Sep 22, 2006	6.030	6.042	5.996	6.017	334,033	-0.01(-0.16%)
Sep 21, 2006	6.002	6.039	5.992	6.027	367,372	+0.03(+0.57%)
Sep 20, 2006	6.036	6.086	5.961	5.992	828,030	-0.12(-2.04%)
Sep 19, 2006	6.120	6.167	6.067	6.117	533,747	-0.01(-0.20%)
Sep 18, 2006	6.148	6.201	6.111	6.130	533,427	+0.00(+0.05%)
Sep 15, 2006	6.117	6.136	6.086	6.127	257,417	+0.01(+0.20%)
Sep 14, 2006	6.105	6.123	6.099	6.114	344,291	+0.02(+0.31%)
Sep 13, 2006	6.117	6.117	6.070	6.095	405,520	-0.02(-0.31%)
Sep 12, 2006	6.036	6.139	6.021	6.114	318,645	+0.07(+1.24%)
Sep 11, 2006	6.014	6.074	5.996	6.039	323,454	+0.03(+0.47%)
Sep 08, 2006	6.002	6.033	5.996	6.011	260,302	+0.02(+0.36%)
Sep 07, 2006	5.989	6.014	5.943	5.989	424,754	-0.01(-0.10%)
Sep 06, 2006	6.067	6.080	5.989	5.996	287,550	-0.09(-1.44%)
Sep 05, 2006	6.064	6.086	6.045	6.083	284,986	+0.02(+0.41%)

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.