Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	7.091	7.126	7.088	7.117	97,730	+0.03(+0.46%)
Nov 29, 2006	7.001	7.113	6.972	7.084	85,630	+0.08(+1.10%)
Nov 28, 2006	6.972	7.078	6.972	7.007	110,761	+0.02(+0.23%)
Nov 27, 2006	6.907	6.991	6.901	6.991	94,317	+0.09(+1.26%)
Nov 24, 2006	6.856	6.910	6.856	6.904	56,156	+0.04(+0.61%)
Nov 22, 2006	6.791	6.862	6.791	6.862	107,038	+0.07(+1.09%)
Nov 21, 2006	6.778	6.833	6.778	6.788	129,687	+0.01(+0.14%)
Nov 20, 2006	6.798	6.833	6.778	6.778	84,389	-0.05(-0.76%)
Nov 17, 2006	6.852	6.875	6.830	6.830	65,774	-0.01(-0.14%)
Nov 16, 2006	6.840	6.875	6.827	6.840	53,053	+0.00(+0.05%)
Nov 15, 2006	6.830	6.862	6.811	6.836	67,015	+0.02(+0.24%)
Nov 14, 2006	6.823	6.823	6.781	6.820	92,456	+0.05(+0.81%)
Nov 13, 2006	6.781	6.830	6.765	6.765	73,841	-0.03(-0.38%)
Nov 10, 2006	6.801	6.804	6.778	6.791	39,092	+0.01(+0.19%)
Nov 09, 2006	6.811	6.817	6.778	6.778	36,920	-0.01(-0.09%)
Nov 08, 2006	6.785	6.811	6.778	6.785	44,366	+0.03(+0.48%)
Nov 07, 2006	6.785	6.785	6.730	6.752	55,535	+0.02(+0.34%)
Nov 06, 2006	6.714	6.746	6.701	6.730	56,466	+0.05(+0.82%)
Nov 03, 2006	6.749	6.749	6.672	6.675	63,292	-0.05(-0.72%)
Nov 02, 2006	6.862	6.862	6.717	6.723	85,010	-0.09(-1.32%)
Nov 01, 2006	6.785	6.823	6.781	6.814	83,458	+0.06(+0.86%)
Oct 31, 2006	6.801	6.801	6.756	6.756	80,976	-0.01(-0.19%)
Oct 30, 2006	6.827	6.827	6.756	6.769	50,261	-0.01(-0.19%)
Oct 27, 2006	6.798	6.823	6.781	6.781	51,812	-0.00(-0.05%)
Oct 26, 2006	6.772	6.830	6.772	6.785	95,248	+0.02(+0.29%)
Oct 25, 2006	6.736	6.785	6.730	6.765	67,635	+0.03(+0.43%)
Oct 24, 2006	6.704	6.752	6.704	6.736	89,664	+0.04(+0.58%)
Oct 23, 2006	6.678	6.746	6.672	6.698	115,105	+0.03(+0.48%)
Oct 20, 2006	6.665	6.752	6.649	6.665	68,566	-0.05(-0.67%)
Oct 19, 2006	6.698	6.769	6.633	6.711	138,374	+0.03(+0.39%)
Oct 18, 2006	6.682	6.711	6.675	6.685	58,017	+0.02(+0.24%)
Oct 17, 2006	6.685	6.711	6.662	6.669	53,364	-0.01(-0.14%)
Oct 16, 2006	6.659	6.685	6.656	6.678	52,743	+0.03(+0.48%)
Oct 13, 2006	6.717	6.717	6.627	6.646	89,043	-0.00(-0.05%)
Oct 12, 2006	6.643	6.665	6.607	6.649	89,664	+0.04(+0.54%)
Oct 11, 2006	6.643	6.643	6.611	6.614	55,535	-0.02(-0.29%)
Oct 10, 2006	6.669	6.669	6.611	6.633	67,946	+0.01(+0.10%)
Oct 09, 2006	6.669	6.669	6.607	6.627	49,641	+0.00(+0.05%)
Oct 06, 2006	6.646	6.653	6.611	6.624	55,225	+0.01(+0.10%)
Oct 05, 2006	6.646	6.659	6.614	6.617	43,435	-0.01(-0.10%)
Oct 04, 2006	6.633	6.640	6.572	6.624	108,589	+0.02(+0.34%)
Oct 03, 2006	6.543	6.607	6.537	6.601	161,023	+0.06(+0.89%)
Oct 02, 2006	6.546	6.556	6.524	6.543	131,858	+0.03(+0.45%)
Sep 29, 2006	6.537	6.543	6.514	6.514	94,628	+0.01(+0.10%)
Sep 28, 2006	6.527	6.527	6.498	6.508	139,925	-0.00(-0.05%)
Sep 27, 2006	6.569	6.569	6.495	6.511	172,192	+0.01(+0.10%)
Sep 26, 2006	6.553	6.553	6.504	6.504	110,451	-0.01(-0.20%)
Sep 25, 2006	6.575	6.762	6.504	6.517	126,274	-0.03(-0.49%)
Sep 22, 2006	6.591	6.601	6.533	6.549	58,017	-0.04(-0.59%)
Sep 21, 2006	6.566	6.607	6.566	6.588	68,876	+0.03(+0.44%)
Sep 20, 2006	6.656	6.656	6.556	6.559	63,912	-0.06(-0.88%)
Sep 19, 2006	6.591	6.640	6.591	6.617	45,607	+0.03(+0.39%)
Sep 18, 2006	6.636	6.675	6.559	6.591	64,533	-0.05(-0.73%)
Sep 15, 2006	6.678	6.678	6.640	6.640	55,535	+0.01(+0.15%)
Sep 14, 2006	6.646	6.650	6.614	6.630	83,458	+0.02(+0.24%)
Sep 13, 2006	6.633	6.633	6.614	6.614	70,428	+0.02(+0.24%)
Sep 12, 2006	6.611	6.611	6.575	6.598	76,943	+0.02(+0.34%)
Sep 11, 2006	6.624	6.624	6.543	6.575	97,420	+0.00(+0.00%)
Sep 08, 2006	6.585	6.588	6.559	6.575	44,366	+0.02(+0.25%)
Sep 07, 2006	6.582	6.582	6.517	6.559	73,220	+0.02(+0.25%)
Sep 06, 2006	6.649	6.649	6.543	6.543	59,879	-0.08(-1.22%)
Sep 05, 2006	6.688	6.688	6.624	6.624	67,325	+0.02(+0.24%)

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.