Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.892	5.901	5.736	5.745	176,675	-0.11(-1.96%)
Nov 29, 2007	5.892	5.947	5.832	5.860	71,148	-0.04(-0.70%)
Nov 28, 2007	5.837	5.901	5.837	5.901	123,368	+0.07(+1.26%)
Nov 27, 2007	5.860	5.883	5.754	5.828	102,697	+0.00(+0.00%)
Nov 26, 2007	5.869	5.906	5.786	5.828	110,313	-0.05(-0.78%)
Nov 23, 2007	5.924	5.947	5.809	5.874	63,533	-0.06(-0.93%)
Nov 21, 2007	5.860	5.929	5.860	5.929	113,141	+0.00(+0.08%)
Nov 20, 2007	5.961	5.970	5.819	5.924	88,990	-0.05(-0.85%)
Nov 19, 2007	5.970	5.975	5.837	5.975	83,768	+0.01(+0.23%)
Nov 16, 2007	6.016	6.030	5.952	5.961	40,252	-0.05(-0.77%)
Nov 15, 2007	6.126	6.140	5.952	6.007	55,700	-0.13(-2.10%)
Nov 14, 2007	6.136	6.191	6.076	6.136	84,801	-0.06(-0.89%)
Nov 13, 2007	6.136	6.228	6.094	6.191	84,856	+0.06(+0.90%)
Nov 12, 2007	6.237	6.251	6.136	6.136	28,503	-0.10(-1.62%)
Nov 09, 2007	6.292	6.292	6.209	6.237	40,034	-0.01(-0.22%)
Nov 08, 2007	5.814	6.274	5.814	6.251	69,353	+0.03(+0.52%)
Nov 07, 2007	6.182	6.264	6.168	6.218	63,533	+0.01(+0.15%)
Nov 06, 2007	6.246	6.246	6.209	6.209	25,892	-0.02(-0.29%)
Nov 05, 2007	6.232	6.237	6.205	6.228	55,920	+0.00(+0.07%)
Nov 02, 2007	6.232	6.251	6.209	6.223	55,700	-0.01(-0.15%)
Nov 01, 2007	6.251	6.274	6.205	6.232	92,036	-0.02(-0.29%)
Oct 31, 2007	6.251	6.251	6.205	6.251	38,076	+0.02(+0.37%)
Oct 30, 2007	6.278	6.278	6.209	6.228	69,408	-0.06(-1.02%)
Oct 29, 2007	6.287	6.333	6.269	6.292	101,392	+0.02(+0.29%)
Oct 26, 2007	6.297	6.301	6.237	6.274	28,938	-0.01(-0.15%)
Oct 25, 2007	6.319	6.319	6.260	6.283	39,164	-0.04(-0.58%)
Oct 24, 2007	6.342	6.342	6.274	6.319	44,603	-0.03(-0.51%)
Oct 23, 2007	6.365	6.365	6.329	6.352	28,720	+0.00(+0.00%)
Oct 22, 2007	6.310	6.356	6.306	6.352	70,278	+0.04(+0.66%)
Oct 19, 2007	6.278	6.324	6.274	6.310	28,503	+0.03(+0.51%)
Oct 18, 2007	6.274	6.287	6.260	6.278	22,193	+0.02(+0.37%)
Oct 17, 2007	6.246	6.292	6.232	6.255	40,687	+0.02(+0.32%)
Oct 16, 2007	6.228	6.251	6.205	6.235	55,483	+0.01(+0.20%)
Oct 15, 2007	6.251	6.274	6.205	6.223	93,777	-0.04(-0.59%)
Oct 12, 2007	6.251	6.319	6.237	6.260	74,412	-0.01(-0.22%)
Oct 11, 2007	6.297	6.297	6.251	6.274	25,021	-0.07(-1.09%)
Oct 10, 2007	6.283	6.342	6.283	6.342	39,817	+0.03(+0.42%)
Oct 09, 2007	6.338	6.361	6.274	6.316	54,395	-0.04(-0.64%)
Oct 08, 2007	6.352	6.370	6.342	6.356	19,582	-0.01(-0.22%)
Oct 05, 2007	6.388	6.402	6.352	6.370	35,900	-0.02(-0.29%)
Oct 04, 2007	6.347	6.398	6.347	6.388	52,654	+0.03(+0.43%)
Oct 03, 2007	6.297	6.361	6.297	6.361	27,850	+0.05(+0.73%)
Oct 02, 2007	6.319	6.333	6.278	6.315	40,687	-0.02(-0.36%)
Oct 01, 2007	6.297	6.338	6.278	6.338	34,812	+0.05(+0.80%)
Sep 28, 2007	6.329	6.338	6.278	6.287	19,364	-0.05(-0.73%)
Sep 27, 2007	6.274	6.338	6.274	6.333	31,984	+0.04(+0.66%)
Sep 26, 2007	6.329	6.329	6.260	6.292	52,436	+0.00(+0.07%)
Sep 25, 2007	6.241	6.319	6.228	6.287	65,056	+0.04(+0.59%)
Sep 24, 2007	6.274	6.278	6.218	6.251	56,570	-0.00(-0.07%)
Sep 21, 2007	6.274	6.301	6.209	6.255	40,469	-0.08(-1.31%)
Sep 20, 2007	6.379	6.416	6.301	6.338	48,955	-0.03(-0.43%)
Sep 19, 2007	6.388	6.388	6.274	6.365	46,779	-0.02(-0.36%)
Sep 18, 2007	6.393	6.402	6.343	6.388	43,080	+0.04(+0.58%)
Sep 17, 2007	6.338	6.388	6.338	6.352	23,933	-0.01(-0.22%)
Sep 14, 2007	6.384	6.402	6.315	6.365	32,419	-0.05(-0.72%)
Sep 13, 2007	6.379	6.434	6.379	6.411	76,588	-0.04(-0.57%)
Sep 12, 2007	6.434	6.457	6.379	6.448	93,342	+0.00(+0.07%)
Sep 11, 2007	6.434	6.457	6.416	6.444	38,511	+0.00(+0.00%)
Sep 10, 2007	6.416	6.444	6.407	6.444	66,144	+0.03(+0.43%)
Sep 07, 2007	6.342	6.448	6.301	6.416	88,337	+0.03(+0.43%)
Sep 06, 2007	6.319	6.393	6.310	6.388	45,691	+0.04(+0.58%)
Sep 05, 2007	6.329	6.352	6.237	6.352	65,459	+0.01(+0.14%)

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.