Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	7.091	7.124	7.068	7.124	393,084	+0.04(+0.53%)
Jan 30, 2007	7.068	7.091	7.027	7.087	613,875	+0.04(+0.58%)
Jan 29, 2007	7.012	7.061	6.986	7.046	554,390	+0.03(+0.48%)
Jan 26, 2007	7.009	7.012	6.964	7.012	521,700	+0.02(+0.27%)
Jan 25, 2007	7.031	7.035	6.983	6.994	574,219	-0.02(-0.32%)
Jan 24, 2007	7.050	7.061	7.012	7.016	757,765	-0.03(-0.42%)
Jan 23, 2007	6.975	7.054	6.975	7.046	931,665	+0.07(+1.07%)
Jan 22, 2007	6.901	6.979	6.886	6.971	1,308,673	+0.14(+2.02%)
Jan 19, 2007	6.837	6.856	6.830	6.833	203,910	-0.00(-0.05%)
Jan 18, 2007	6.830	6.837	6.815	6.837	233,921	+0.02(+0.27%)
Jan 17, 2007	6.818	6.822	6.796	6.818	342,709	+0.01(+0.22%)
Jan 16, 2007	6.815	6.818	6.792	6.803	276,525	+0.00(+0.00%)
Jan 12, 2007	6.781	6.803	6.764	6.803	322,613	+0.03(+0.50%)
Jan 11, 2007	6.766	6.777	6.755	6.770	292,334	+0.03(+0.50%)
Jan 10, 2007	6.729	6.755	6.729	6.736	208,465	+0.00(+0.00%)
Jan 09, 2007	6.736	6.736	6.729	6.736	283,492	+0.00(+0.00%)
Jan 08, 2007	6.747	6.755	6.733	6.736	264,735	+0.00(+0.00%)
Jan 05, 2007	6.751	6.759	6.733	6.736	180,063	-0.01(-0.22%)
Jan 04, 2007	6.762	6.762	6.736	6.751	215,968	-0.00(-0.06%)
Jan 03, 2007	6.733	6.759	6.729	6.755	243,567	+0.01(+0.17%)
Dec 29, 2006	6.747	6.751	6.725	6.744	285,635	+0.01(+0.22%)
Dec 28, 2006	6.762	6.762	6.729	6.729	145,497	-0.02(-0.28%)
Dec 27, 2006	6.740	6.755	6.695	6.747	163,450	-0.04(-0.55%)
Dec 26, 2006	6.774	6.785	6.762	6.785	222,131	+0.01(+0.22%)
Dec 22, 2006	6.770	6.774	6.751	6.770	201,767	+0.03(+0.39%)
Dec 21, 2006	6.751	6.755	6.736	6.744	143,085	+0.01(+0.11%)
Dec 20, 2006	6.736	6.744	6.725	6.736	228,026	+0.00(+0.06%)
Dec 19, 2006	6.740	6.744	6.710	6.733	219,987	-0.00(-0.06%)
Dec 18, 2006	6.736	6.744	6.723	6.736	278,401	+0.00(+0.06%)
Dec 15, 2006	6.755	6.755	6.714	6.733	259,912	-0.02(-0.28%)
Dec 14, 2006	6.755	6.755	6.736	6.751	242,763	-0.00(-0.06%)
Dec 13, 2006	6.744	6.755	6.725	6.755	231,509	+0.01(+0.22%)
Dec 12, 2006	6.714	6.740	6.699	6.740	222,131	+0.03(+0.44%)
Dec 11, 2006	6.710	6.714	6.699	6.710	151,124	+0.00(+0.00%)
Dec 08, 2006	6.710	6.714	6.680	6.710	224,543	-0.03(-0.39%)
Dec 07, 2006	6.740	6.744	6.710	6.736	228,294	+0.00(+0.00%)
Dec 06, 2006	6.762	6.762	6.714	6.736	311,091	-0.01(-0.17%)
Dec 05, 2006	6.714	6.747	6.699	6.747	379,418	+0.04(+0.56%)
Dec 04, 2006	6.699	6.714	6.699	6.710	204,714	+0.01(+0.22%)
Dec 01, 2006	6.699	6.699	6.684	6.695	182,742	+0.01(+0.11%)
Nov 30, 2006	6.684	6.695	6.673	6.688	164,254	+0.01(+0.11%)
Nov 29, 2006	6.692	6.695	6.669	6.680	175,507	-0.00(-0.06%)
Nov 28, 2006	6.692	6.692	6.662	6.684	185,422	-0.00(-0.06%)
Nov 27, 2006	6.684	6.692	6.669	6.688	147,908	+0.00(+0.06%)
Nov 24, 2006	6.654	6.688	6.654	6.684	113,075	+0.02(+0.34%)
Nov 22, 2006	6.654	6.662	6.643	6.662	183,278	+0.01(+0.17%)
Nov 21, 2006	6.658	6.669	6.644	6.650	148,980	-0.00(-0.06%)
Nov 20, 2006	6.650	6.665	6.639	6.654	296,085	-0.01(-0.11%)
Nov 17, 2006	6.632	6.662	6.628	6.662	99,677	+0.03(+0.45%)
Nov 16, 2006	6.647	6.647	6.617	6.632	195,872	-0.01(-0.17%)
Nov 15, 2006	6.662	6.662	6.636	6.643	204,178	-0.01(-0.22%)
Nov 14, 2006	6.654	6.658	6.628	6.658	303,320	+0.01(+0.11%)
Nov 13, 2006	6.669	6.669	6.639	6.650	161,038	-0.01(-0.17%)
Nov 10, 2006	6.662	6.665	6.636	6.662	198,283	-0.02(-0.34%)
Nov 09, 2006	6.677	6.695	6.673	6.684	169,077	+0.00(+0.06%)
Nov 08, 2006	6.665	6.680	6.658	6.680	125,669	+0.02(+0.28%)
Nov 07, 2006	6.650	6.665	6.647	6.662	136,923	+0.01(+0.17%)
Nov 06, 2006	6.639	6.658	6.628	6.650	84,404	+0.02(+0.28%)
Nov 03, 2006	6.628	6.647	6.605	6.632	216,504	+0.00(+0.06%)
Nov 02, 2006	6.650	6.665	6.617	6.628	192,924	-0.02(-0.34%)

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.