Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.343	6.477	6.303	6.471	283,974	+0.14(+2.21%)
Nov 29, 2006	6.266	6.359	6.266	6.331	362,445	+0.08(+1.34%)
Nov 28, 2006	6.160	6.253	6.129	6.247	350,868	+0.12(+2.03%)
Nov 27, 2006	6.178	6.194	6.063	6.122	430,625	-0.07(-1.15%)
Nov 24, 2006	6.197	6.234	6.172	6.194	164,660	-0.00(-0.05%)
Nov 22, 2006	6.150	6.197	6.126	6.197	444,454	+0.08(+1.32%)
Nov 21, 2006	6.157	6.228	6.116	6.116	508,131	-0.06(-1.01%)
Nov 20, 2006	6.188	6.203	6.129	6.178	538,362	-0.04(-0.70%)
Nov 17, 2006	6.216	6.222	6.169	6.222	290,085	+0.01(+0.15%)
Nov 16, 2006	6.281	6.281	6.203	6.213	436,414	-0.04(-0.70%)
Nov 15, 2006	6.272	6.293	6.241	6.256	410,686	+0.00(+0.05%)
Nov 14, 2006	6.241	6.266	6.216	6.253	293,944	+0.01(+0.10%)
Nov 13, 2006	6.241	6.281	6.203	6.247	326,426	+0.03(+0.50%)
Nov 10, 2006	6.256	6.275	6.191	6.216	269,502	+0.01(+0.10%)
Nov 09, 2006	6.266	6.281	6.203	6.210	272,075	-0.05(-0.79%)
Nov 08, 2006	6.300	6.300	6.241	6.259	330,928	-0.02(-0.40%)
Nov 07, 2006	6.262	6.287	6.228	6.284	309,381	+0.07(+1.05%)
Nov 06, 2006	6.178	6.241	6.166	6.219	298,768	+0.06(+1.01%)
Nov 03, 2006	6.182	6.203	6.157	6.157	215,795	+0.00(+0.00%)
Nov 02, 2006	6.262	6.262	6.129	6.157	348,938	-0.11(-1.74%)
Nov 01, 2006	6.325	6.334	6.253	6.266	312,597	-0.03(-0.44%)
Oct 31, 2006	6.321	6.321	6.262	6.293	379,812	+0.00(+0.00%)
Oct 30, 2006	6.359	6.387	6.275	6.293	388,174	-0.03(-0.44%)
Oct 27, 2006	6.405	6.405	6.309	6.321	434,806	-0.07(-1.02%)
Oct 26, 2006	6.415	6.443	6.356	6.387	409,399	-0.02(-0.24%)
Oct 25, 2006	6.377	6.418	6.365	6.402	319,029	+0.04(+0.59%)
Oct 24, 2006	6.368	6.381	6.343	6.365	293,944	+0.02(+0.24%)
Oct 23, 2006	6.421	6.483	6.328	6.349	378,526	-0.07(-1.07%)
Oct 20, 2006	6.368	6.421	6.359	6.418	310,667	+0.05(+0.83%)
Oct 19, 2006	6.269	6.365	6.269	6.365	310,346	+0.02(+0.29%)
Oct 18, 2006	6.368	6.421	6.303	6.346	398,786	-0.02(-0.39%)
Oct 17, 2006	6.371	6.387	6.343	6.371	305,843	+0.00(+0.05%)
Oct 16, 2006	6.346	6.368	6.318	6.368	215,473	+0.05(+0.74%)
Oct 13, 2006	6.368	6.368	6.312	6.321	283,331	+0.01(+0.15%)
Oct 12, 2006	6.343	6.343	6.269	6.312	242,809	+0.04(+0.69%)
Oct 11, 2006	6.309	6.332	6.269	6.269	238,628	-0.01(-0.20%)
Oct 10, 2006	6.303	6.306	6.259	6.281	249,563	-0.01(-0.20%)
Oct 09, 2006	6.321	6.325	6.278	6.293	243,131	-0.02(-0.30%)
Oct 06, 2006	6.325	6.325	6.269	6.312	231,232	+0.02(+0.25%)
Oct 05, 2006	6.343	6.374	6.278	6.297	263,392	-0.01(-0.20%)
Oct 04, 2006	6.247	6.309	6.225	6.309	298,447	+0.08(+1.30%)
Oct 03, 2006	6.269	6.269	6.222	6.228	270,467	-0.03(-0.50%)
Oct 02, 2006	6.306	6.306	6.250	6.259	211,614	+0.02(+0.30%)
Sep 29, 2006	6.356	6.356	6.225	6.241	442,203	+0.02(+0.35%)
Sep 28, 2006	6.234	6.281	6.200	6.219	378,204	+0.02(+0.35%)
Sep 27, 2006	6.141	6.216	6.132	6.197	493,338	+0.06(+0.96%)
Sep 26, 2006	6.138	6.157	6.113	6.138	322,245	+0.01(+0.20%)
Sep 25, 2006	6.157	6.160	6.094	6.126	457,961	-0.01(-0.20%)
Sep 22, 2006	6.141	6.172	6.113	6.138	225,764	-0.00(-0.05%)
Sep 21, 2006	6.138	6.150	6.094	6.141	292,014	+0.00(+0.00%)
Sep 20, 2006	6.175	6.238	6.113	6.141	383,671	-0.08(-1.25%)
Sep 19, 2006	6.219	6.266	6.194	6.219	262,427	+0.01(+0.10%)
Sep 18, 2006	6.244	6.293	6.188	6.213	244,739	-0.01(-0.10%)
Sep 15, 2006	6.194	6.219	6.178	6.219	195,534	+0.00(+0.05%)
Sep 14, 2006	6.185	6.222	6.166	6.216	247,312	+0.03(+0.50%)
Sep 13, 2006	6.210	6.216	6.172	6.185	241,845	-0.02(-0.40%)
Sep 12, 2006	6.182	6.216	6.154	6.210	224,156	+0.02(+0.40%)
Sep 11, 2006	6.132	6.203	6.110	6.185	247,633	+0.05(+0.86%)
Sep 08, 2006	6.094	6.132	6.091	6.132	194,569	+0.03(+0.46%)
Sep 07, 2006	6.150	6.203	6.094	6.104	301,341	-0.07(-1.11%)
Sep 06, 2006	6.216	6.216	6.141	6.172	291,371	-0.04(-0.60%)
Sep 05, 2006	6.200	6.213	6.172	6.210	256,317	+0.02(+0.35%)

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.