Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.724	6.748	6.646	6.734	291,067	+0.05(+0.81%)
Feb 27, 2007	6.761	6.761	6.633	6.680	389,177	-0.08(-1.20%)
Feb 26, 2007	6.761	6.781	6.731	6.761	309,444	+0.02(+0.35%)
Feb 23, 2007	6.717	6.758	6.717	6.737	394,215	+0.01(+0.15%)
Feb 22, 2007	6.731	6.764	6.717	6.727	544,195	-0.03(-0.45%)
Feb 21, 2007	6.748	6.761	6.714	6.758	480,469	+0.00(+0.00%)
Feb 20, 2007	6.751	6.785	6.748	6.758	369,021	-0.01(-0.15%)
Feb 16, 2007	6.791	6.791	6.748	6.768	455,867	-0.10(-1.47%)
Feb 15, 2007	6.812	6.913	6.805	6.869	468,316	+0.06(+0.94%)
Feb 14, 2007	6.764	6.829	6.764	6.805	421,612	+0.02(+0.35%)
Feb 13, 2007	6.761	6.795	6.761	6.781	373,467	+0.02(+0.30%)
Feb 12, 2007	6.795	6.852	6.754	6.761	273,731	-0.03(-0.50%)
Feb 09, 2007	6.825	6.869	6.791	6.795	366,057	-0.04(-0.59%)
Feb 08, 2007	6.808	6.849	6.805	6.835	254,906	+0.01(+0.20%)
Feb 07, 2007	6.805	6.859	6.802	6.822	454,978	+0.02(+0.35%)
Feb 06, 2007	6.775	6.876	6.775	6.798	537,378	-0.08(-1.13%)
Feb 05, 2007	6.862	6.886	6.852	6.876	437,787	+0.02(+0.30%)
Feb 02, 2007	6.825	6.899	6.822	6.856	364,872	+0.00(+0.00%)
Feb 01, 2007	6.822	6.859	6.815	6.856	438,380	+0.03(+0.49%)
Jan 31, 2007	6.812	6.822	6.775	6.822	275,358	+0.02(+0.35%)
Jan 30, 2007	6.798	6.835	6.778	6.798	419,706	+0.01(+0.15%)
Jan 29, 2007	6.751	6.795	6.744	6.788	352,719	+0.06(+0.85%)
Jan 26, 2007	6.744	6.768	6.700	6.731	462,092	+0.01(+0.10%)
Jan 25, 2007	6.771	6.791	6.697	6.724	626,892	-0.03(-0.45%)
Jan 24, 2007	6.748	6.808	6.737	6.754	398,069	+0.00(+0.00%)
Jan 23, 2007	6.785	6.852	6.748	6.754	515,444	-0.03(-0.40%)
Jan 22, 2007	6.913	6.913	6.764	6.781	489,064	-0.19(-2.66%)
Jan 19, 2007	6.974	6.984	6.933	6.967	302,923	-0.01(-0.10%)
Jan 18, 2007	6.933	6.994	6.920	6.974	419,706	+0.02(+0.34%)
Jan 17, 2007	6.879	6.984	6.872	6.950	366,946	+0.07(+1.08%)
Jan 16, 2007	6.852	6.897	6.849	6.876	413,185	+0.01(+0.20%)
Jan 12, 2007	6.883	6.896	6.832	6.862	338,492	-0.00(-0.05%)
Jan 11, 2007	6.862	6.947	6.845	6.866	344,420	+0.00(+0.05%)
Jan 10, 2007	6.852	6.879	6.818	6.862	339,677	+0.01(+0.20%)
Jan 09, 2007	6.802	6.849	6.795	6.849	294,920	+0.01(+0.15%)
Jan 08, 2007	6.866	6.866	6.754	6.839	371,392	-0.01(-0.15%)
Jan 05, 2007	6.802	6.849	6.788	6.849	254,313	+0.04(+0.54%)
Jan 04, 2007	6.869	6.916	6.812	6.812	409,925	-0.08(-1.13%)
Jan 03, 2007	6.930	6.967	6.859	6.889	391,844	-0.08(-1.16%)
Dec 29, 2006	6.984	7.001	6.893	6.970	319,226	+0.04(+0.63%)
Dec 28, 2006	6.930	6.943	6.883	6.926	216,670	+0.01(+0.15%)
Dec 27, 2006	6.889	6.953	6.889	6.916	336,713	+0.00(+0.05%)
Dec 26, 2006	6.916	6.984	6.889	6.913	283,361	-0.02(-0.29%)
Dec 22, 2006	6.856	6.933	6.842	6.933	273,283	+0.08(+1.23%)
Dec 21, 2006	6.842	6.886	6.805	6.849	347,977	+0.01(+0.15%)
Dec 20, 2006	6.798	6.872	6.795	6.839	404,590	-0.06(-0.83%)
Dec 19, 2006	6.839	6.896	6.832	6.896	305,591	+0.05(+0.69%)
Dec 18, 2006	6.862	6.883	6.818	6.849	329,600	-0.02(-0.25%)
Dec 15, 2006	6.849	6.872	6.815	6.866	283,361	+0.02(+0.25%)
Dec 14, 2006	6.802	6.865	6.785	6.849	416,149	-0.01(-0.10%)
Dec 13, 2006	6.825	6.859	6.771	6.856	362,500	+0.05(+0.69%)
Dec 12, 2006	6.818	6.845	6.785	6.808	394,512	-0.02(-0.25%)
Dec 11, 2006	6.778	6.832	6.778	6.825	329,896	+0.05(+0.80%)
Dec 08, 2006	6.680	6.775	6.680	6.771	324,264	+0.08(+1.16%)
Dec 07, 2006	6.677	6.734	6.677	6.694	278,322	+0.03(+0.46%)
Dec 06, 2006	6.744	6.748	6.653	6.663	316,854	-0.08(-1.20%)
Dec 05, 2006	6.815	6.822	6.714	6.744	485,508	-0.05(-0.74%)
Dec 04, 2006	6.741	6.795	6.734	6.795	430,969	+0.05(+0.80%)

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.