Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.556	6.572	6.471	6.543	340,049	+0.04(+0.63%)
Dec 28, 2006	6.505	6.518	6.461	6.502	230,804	+0.01(+0.15%)
Dec 27, 2006	6.467	6.528	6.467	6.493	358,677	+0.00(+0.05%)
Dec 26, 2006	6.493	6.556	6.467	6.490	301,845	-0.02(-0.29%)
Dec 22, 2006	6.436	6.509	6.423	6.509	291,110	+0.08(+1.23%)
Dec 21, 2006	6.423	6.464	6.388	6.429	370,675	+0.01(+0.15%)
Dec 20, 2006	6.382	6.452	6.379	6.420	430,981	-0.05(-0.83%)
Dec 19, 2006	6.420	6.474	6.414	6.474	325,525	+0.04(+0.69%)
Dec 18, 2006	6.442	6.461	6.401	6.429	351,100	-0.02(-0.25%)
Dec 15, 2006	6.429	6.452	6.398	6.445	301,845	+0.02(+0.25%)
Dec 14, 2006	6.385	6.444	6.369	6.429	443,295	-0.01(-0.10%)
Dec 13, 2006	6.407	6.439	6.357	6.436	386,147	+0.04(+0.69%)
Dec 12, 2006	6.401	6.426	6.369	6.391	420,246	-0.02(-0.25%)
Dec 11, 2006	6.363	6.414	6.363	6.407	351,415	+0.05(+0.80%)
Dec 08, 2006	6.271	6.360	6.271	6.357	345,416	+0.07(+1.16%)
Dec 07, 2006	6.268	6.322	6.268	6.284	296,477	+0.03(+0.46%)
Dec 06, 2006	6.331	6.334	6.246	6.255	337,523	-0.08(-1.20%)
Dec 05, 2006	6.398	6.404	6.303	6.331	517,178	-0.05(-0.74%)
Dec 04, 2006	6.328	6.379	6.322	6.379	459,082	+0.05(+0.80%)
Dec 01, 2006	6.230	6.334	6.211	6.328	582,535	+0.01(+0.15%)
Nov 30, 2006	6.268	6.328	6.262	6.319	370,675	+0.05(+0.86%)
Nov 29, 2006	6.192	6.265	6.192	6.265	516,862	+0.10(+1.70%)
Nov 28, 2006	6.081	6.160	6.062	6.160	471,711	+0.07(+1.09%)
Nov 27, 2006	6.084	6.106	6.037	6.094	718,303	-0.03(-0.52%)
Nov 24, 2006	6.144	6.176	6.087	6.125	266,482	-0.02(-0.31%)
Nov 22, 2006	6.125	6.176	6.090	6.144	633,685	+0.03(+0.41%)
Nov 21, 2006	6.160	6.176	6.109	6.119	521,598	-0.04(-0.67%)
Nov 20, 2006	6.148	6.220	6.109	6.160	675,047	-0.08(-1.32%)
Nov 17, 2006	6.192	6.243	6.186	6.243	403,196	+0.02(+0.31%)
Nov 16, 2006	6.198	6.252	6.195	6.224	460,345	+0.03(+0.56%)
Nov 15, 2006	6.141	6.195	6.132	6.189	477,079	+0.05(+0.83%)
Nov 14, 2006	6.132	6.141	6.113	6.138	383,305	+0.03(+0.47%)
Nov 13, 2006	6.084	6.132	6.075	6.109	649,472	+0.03(+0.42%)
Nov 10, 2006	6.138	6.138	6.084	6.084	536,438	-0.05(-0.88%)
Nov 09, 2006	6.094	6.160	6.094	6.138	405,407	+0.02(+0.31%)
Nov 08, 2006	6.113	6.160	6.113	6.119	364,361	-0.04(-0.62%)
Nov 07, 2006	6.119	6.182	6.119	6.157	311,948	+0.03(+0.52%)
Nov 06, 2006	6.097	6.201	6.097	6.125	324,262	+0.03(+0.47%)
Nov 03, 2006	6.113	6.144	6.087	6.097	271,218	+0.01(+0.21%)
Nov 02, 2006	6.220	6.220	6.018	6.084	526,650	-0.16(-2.64%)
Nov 01, 2006	6.252	6.271	6.236	6.249	276,586	+0.02(+0.25%)
Oct 31, 2006	6.296	6.300	6.233	6.233	338,470	-0.05(-0.81%)
Oct 30, 2006	6.284	6.290	6.255	6.284	311,948	+0.04(+0.71%)
Oct 27, 2006	6.274	6.296	6.227	6.239	294,898	-0.03(-0.51%)
Oct 26, 2006	6.281	6.312	6.252	6.271	396,566	-0.03(-0.50%)
Oct 25, 2006	6.271	6.319	6.268	6.303	369,728	+0.04(+0.66%)
Oct 24, 2006	6.258	6.271	6.246	6.262	289,531	+0.01(+0.10%)
Oct 23, 2006	6.281	6.300	6.243	6.255	355,836	-0.02(-0.30%)
Oct 20, 2006	6.268	6.328	6.243	6.274	306,896	-0.01(-0.20%)
Oct 19, 2006	6.287	6.291	6.233	6.287	335,313	-0.03(-0.45%)
Oct 18, 2006	6.303	6.325	6.290	6.315	298,687	-0.00(-0.05%)
Oct 17, 2006	6.312	6.325	6.287	6.319	359,309	+0.02(+0.25%)
Oct 16, 2006	6.300	6.331	6.296	6.303	299,950	+0.02(+0.35%)
Oct 13, 2006	6.274	6.319	6.258	6.281	286,058	+0.01(+0.10%)
Oct 12, 2006	6.303	6.319	6.274	6.274	403,512	-0.03(-0.55%)
Oct 11, 2006	6.287	6.325	6.287	6.309	436,980	+0.02(+0.35%)
Oct 10, 2006	6.303	6.331	6.287	6.287	341,312	-0.03(-0.40%)
Oct 09, 2006	6.271	6.325	6.271	6.312	239,329	+0.00(+0.00%)
Oct 06, 2006	6.303	6.325	6.276	6.312	306,581	+0.01(+0.15%)
Oct 05, 2006	6.281	6.325	6.262	6.303	342,259	+0.02(+0.35%)
Oct 04, 2006	6.192	6.296	6.179	6.281	352,678	+0.08(+1.33%)
Oct 03, 2006	6.224	6.252	6.192	6.198	423,404	-0.03(-0.46%)

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.