Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.165	6.210	6.073	6.107	614,478	+0.04(+0.73%)
Dec 28, 2007	6.124	6.141	5.978	6.063	534,023	+0.02(+0.40%)
Dec 27, 2007	6.128	6.128	6.001	6.039	586,780	-0.06(-1.06%)
Dec 26, 2007	6.343	6.343	6.081	6.104	547,066	-0.01(-0.22%)
Dec 24, 2007	6.073	6.124	6.070	6.117	296,614	+0.09(+1.47%)
Dec 21, 2007	5.974	6.042	5.974	6.029	367,251	+0.09(+1.55%)
Dec 20, 2007	5.991	5.995	5.834	5.937	397,733	-0.02(-0.40%)
Dec 19, 2007	5.974	6.049	5.947	5.960	445,801	-0.03(-0.57%)
Dec 18, 2007	6.001	6.022	5.907	5.995	506,472	-0.01(-0.17%)
Dec 17, 2007	5.998	6.039	5.954	6.005	369,302	-0.06(-1.01%)
Dec 14, 2007	6.066	6.100	6.032	6.066	268,770	-0.06(-1.06%)
Dec 13, 2007	6.059	6.158	6.053	6.131	394,215	+0.00(+0.06%)
Dec 12, 2007	6.274	6.346	6.104	6.128	317,131	-0.11(-1.70%)
Dec 11, 2007	6.455	6.455	6.223	6.233	425,753	-0.32(-4.94%)
Dec 10, 2007	6.459	6.561	6.455	6.558	318,602	+0.07(+1.05%)
Dec 07, 2007	6.452	6.540	6.452	6.489	344,096	+0.01(+0.21%)
Dec 06, 2007	6.404	6.486	6.390	6.476	316,838	+0.09(+1.39%)
Dec 05, 2007	6.373	6.407	6.349	6.387	432,318	+0.08(+1.30%)
Dec 04, 2007	6.278	6.343	6.278	6.305	530,512	-0.06(-0.91%)
Dec 03, 2007	6.237	6.380	6.227	6.363	296,907	+0.12(+1.86%)
Nov 30, 2007	6.210	6.274	6.182	6.247	234,477	+0.06(+1.05%)
Nov 29, 2007	6.148	6.182	6.090	6.182	284,011	-0.01(-0.17%)
Nov 28, 2007	6.117	6.203	6.076	6.192	493,869	+0.11(+1.85%)
Nov 27, 2007	6.005	6.080	5.974	6.080	239,460	+0.08(+1.25%)
Nov 26, 2007	6.083	6.134	5.971	6.005	165,175	-0.12(-1.90%)
Nov 23, 2007	6.039	6.121	6.036	6.121	62,722	+0.10(+1.59%)
Nov 21, 2007	6.001	6.053	5.988	6.025	260,856	-0.04(-0.73%)
Nov 20, 2007	6.042	6.114	5.974	6.070	347,613	+0.02(+0.40%)
Nov 19, 2007	6.097	6.097	6.046	6.046	258,218	-0.10(-1.56%)
Nov 16, 2007	6.148	6.155	6.076	6.141	150,358	-0.03(-0.44%)
Nov 15, 2007	6.165	6.189	6.124	6.169	320,651	-0.06(-0.99%)
Nov 14, 2007	6.264	6.302	6.213	6.230	363,733	+0.01(+0.11%)
Nov 13, 2007	6.134	6.227	6.107	6.223	218,650	+0.17(+2.88%)
Nov 12, 2007	6.152	6.158	6.049	6.049	552,488	-0.11(-1.83%)
Nov 09, 2007	6.094	6.216	6.080	6.162	377,509	-0.02(-0.28%)
Nov 08, 2007	6.107	6.196	5.974	6.179	512,920	+0.04(+0.61%)
Nov 07, 2007	6.278	6.298	6.141	6.141	313,614	-0.26(-4.00%)
Nov 06, 2007	6.380	6.397	6.312	6.397	313,907	+0.02(+0.27%)
Nov 05, 2007	6.339	6.401	6.339	6.380	122,221	-0.04(-0.69%)
Nov 02, 2007	6.435	6.445	6.363	6.424	283,132	-0.02(-0.26%)
Nov 01, 2007	6.523	6.523	6.418	6.442	368,423	-0.11(-1.72%)
Oct 31, 2007	6.510	6.578	6.496	6.554	1,167,699	+0.08(+1.21%)
Oct 30, 2007	6.489	6.503	6.455	6.476	240,339	-0.04(-0.63%)
Oct 29, 2007	6.493	6.544	6.493	6.517	230,081	+0.03(+0.47%)
Oct 26, 2007	6.442	6.500	6.418	6.486	251,184	+0.09(+1.44%)
Oct 25, 2007	6.305	6.404	6.305	6.394	139,221	+0.09(+1.41%)
Oct 24, 2007	6.278	6.315	6.237	6.305	304,235	-0.02(-0.32%)
Oct 23, 2007	6.346	6.356	6.298	6.326	163,841	+0.02(+0.38%)
Oct 22, 2007	6.227	6.326	6.213	6.302	233,305	+0.01(+0.11%)
Oct 19, 2007	6.397	6.411	6.288	6.295	181,720	-0.15(-2.28%)
Oct 18, 2007	6.414	6.448	6.407	6.442	156,220	-0.02(-0.32%)
Oct 17, 2007	6.486	6.496	6.384	6.462	502,662	+0.00(+0.00%)
Oct 16, 2007	6.465	6.476	6.445	6.462	319,476	-0.04(-0.58%)
Oct 15, 2007	6.595	6.619	6.448	6.500	386,888	-0.10(-1.45%)
Oct 12, 2007	6.575	6.619	6.575	6.595	196,082	+0.02(+0.36%)
Oct 11, 2007	6.609	6.639	6.571	6.571	301,304	-0.04(-0.57%)
Oct 10, 2007	6.602	6.626	6.595	6.609	228,615	-0.02(-0.26%)
Oct 09, 2007	6.588	6.629	6.575	6.626	150,945	+0.03(+0.41%)
Oct 08, 2007	6.588	6.609	6.571	6.598	340,286	+0.00(+0.00%)
Oct 05, 2007	6.540	6.605	6.540	6.598	185,237	+0.08(+1.20%)
Oct 04, 2007	6.506	6.530	6.506	6.520	271,408	+0.03(+0.47%)
Oct 03, 2007	6.489	6.510	6.482	6.489	273,166	-0.03(-0.47%)
Oct 02, 2007	6.523	6.547	6.503	6.520	2,099,749	-0.02(-0.31%)

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.