Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	6.238	6.361	5.879	5.961	1,199,394	-0.29(-4.70%)
Nov 29, 2007	6.181	6.287	6.059	6.255	339,704	+0.15(+2.41%)
Nov 28, 2007	5.920	6.255	5.920	6.108	193,512	+0.15(+2.47%)
Nov 27, 2007	5.985	6.222	5.879	5.961	103,596	+0.08(+1.39%)
Nov 26, 2007	6.238	6.271	5.879	5.879	75,594	-0.28(-4.51%)
Nov 23, 2007	6.189	6.271	6.108	6.157	60,674	-0.07(-1.18%)
Nov 21, 2007	6.173	6.263	6.140	6.230	210,665	-0.07(-1.04%)
Nov 20, 2007	6.304	6.451	6.181	6.296	486,007	+0.13(+2.12%)
Nov 19, 2007	6.230	6.230	6.140	6.165	113,255	-0.07(-1.05%)
Nov 16, 2007	6.247	6.328	6.055	6.230	260,876	-0.01(-0.13%)
Nov 15, 2007	6.426	6.491	6.222	6.238	142,595	-0.21(-3.29%)
Nov 14, 2007	6.598	6.663	6.410	6.451	67,331	-0.07(-1.13%)
Nov 13, 2007	6.385	6.614	6.385	6.524	249,331	+0.15(+2.30%)
Nov 12, 2007	6.296	6.410	6.189	6.377	224,153	+0.11(+1.83%)
Nov 09, 2007	6.328	6.328	6.091	6.263	183,285	+0.10(+1.59%)
Nov 08, 2007	6.149	6.320	6.042	6.165	206,646	-0.05(-0.79%)
Nov 07, 2007	6.385	6.451	6.206	6.214	180,515	-0.17(-2.69%)
Nov 06, 2007	6.238	6.442	6.238	6.385	159,536	+0.25(+4.13%)
Nov 05, 2007	6.108	6.271	6.051	6.132	320,056	-0.11(-1.70%)
Nov 02, 2007	6.418	6.565	6.149	6.238	597,025	-0.18(-2.80%)
Nov 01, 2007	6.565	6.671	6.222	6.418	368,800	-0.09(-1.38%)
Oct 31, 2007	6.491	6.647	6.410	6.508	298,315	+0.02(+0.38%)
Oct 30, 2007	6.532	6.622	6.402	6.483	270,600	-0.08(-1.24%)
Oct 29, 2007	6.483	6.728	6.279	6.565	233,938	+0.01(+0.12%)
Oct 26, 2007	6.532	6.663	6.328	6.557	373,814	+0.19(+2.95%)
Oct 25, 2007	6.124	6.410	6.124	6.369	198,476	+0.20(+3.17%)
Oct 24, 2007	6.377	6.377	6.116	6.173	163,590	-0.04(-0.72%)
Oct 23, 2007	6.336	6.459	6.140	6.218	111,137	+0.02(+0.33%)
Oct 22, 2007	6.247	6.336	6.139	6.198	181,497	-0.14(-2.19%)
Oct 19, 2007	6.565	6.589	6.279	6.336	169,683	-0.18(-2.76%)
Oct 18, 2007	6.418	6.557	6.287	6.516	200,945	+0.14(+2.18%)
Oct 17, 2007	6.524	6.540	6.247	6.377	129,723	+0.01(+0.13%)
Oct 16, 2007	6.524	6.557	6.247	6.369	98,416	-0.11(-1.64%)
Oct 15, 2007	6.565	6.622	6.418	6.475	94,342	-0.09(-1.37%)
Oct 12, 2007	6.459	6.630	6.451	6.565	157,333	+0.12(+1.90%)
Oct 11, 2007	6.769	6.769	6.328	6.442	563,922	-0.24(-3.66%)
Oct 10, 2007	6.753	6.753	6.638	6.687	98,497	-0.05(-0.73%)
Oct 09, 2007	6.777	6.794	6.718	6.736	290,260	+0.01(+0.12%)
Oct 08, 2007	6.687	6.728	6.565	6.728	171,447	+0.03(+0.49%)
Oct 05, 2007	6.777	6.794	6.679	6.696	284,672	+0.02(+0.37%)
Oct 04, 2007	6.671	6.712	6.653	6.671	151,281	+0.02(+0.37%)
Oct 03, 2007	6.728	6.761	6.622	6.647	186,734	-0.06(-0.85%)
Oct 02, 2007	6.712	6.794	6.598	6.704	907,967	-0.03(-0.48%)
Oct 01, 2007	6.353	6.794	6.353	6.736	1,303,053	+0.27(+4.17%)
Sep 28, 2007	6.402	6.524	6.279	6.467	385,622	+0.10(+1.54%)
Sep 27, 2007	6.353	6.385	6.304	6.369	395,390	+0.01(+0.13%)
Sep 26, 2007	6.361	6.475	6.222	6.361	234,381	+0.07(+1.04%)
Sep 25, 2007	6.330	6.361	6.247	6.296	55,128	-0.11(-1.78%)
Sep 24, 2007	6.483	6.524	6.287	6.410	156,472	+0.00(+0.00%)
Sep 21, 2007	6.369	6.483	6.361	6.410	205,125	+0.02(+0.26%)
Sep 20, 2007	6.565	6.655	6.385	6.394	82,934	-0.16(-2.49%)
Sep 19, 2007	6.532	6.761	6.532	6.557	522,212	+0.08(+1.26%)
Sep 18, 2007	6.353	6.524	6.263	6.475	965,715	+0.18(+2.85%)
Sep 17, 2007	6.296	6.361	6.263	6.296	149,255	-0.06(-0.90%)
Sep 14, 2007	6.353	6.508	6.206	6.353	124,890	+0.02(+0.39%)
Sep 13, 2007	6.247	6.426	6.189	6.328	244,887	+0.17(+2.79%)
Sep 12, 2007	6.247	6.320	6.157	6.157	197,398	-0.16(-2.58%)
Sep 11, 2007	6.230	6.394	6.230	6.320	198,514	+0.03(+0.52%)
Sep 10, 2007	6.451	6.491	6.263	6.287	992,151	-0.13(-2.04%)
Sep 07, 2007	6.434	6.451	6.345	6.418	170,324	-0.11(-1.75%)
Sep 06, 2007	6.426	6.565	6.426	6.532	351,903	+0.05(+0.76%)
Sep 05, 2007	6.500	6.532	6.345	6.483	396,391	-0.10(-1.49%)

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.