Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.185	6.192	6.090	6.112	1,362,000	-0.07(-1.13%)
Nov 29, 2006	6.173	6.263	6.103	6.183	865,268	+0.07(+1.15%)
Nov 28, 2006	6.103	6.157	6.048	6.112	797,860	-0.02(-0.29%)
Nov 27, 2006	6.295	6.350	6.120	6.130	1,329,900	-0.17(-2.70%)
Nov 24, 2006	6.270	6.322	6.250	6.300	257,800	-0.04(-0.55%)
Nov 22, 2006	6.308	6.367	6.272	6.335	259,884	+0.05(+0.84%)
Nov 21, 2006	6.270	6.332	6.213	6.282	570,120	+0.03(+0.48%)
Nov 20, 2006	6.240	6.260	6.200	6.253	1,124,028	+0.01(+0.08%)
Nov 17, 2006	6.343	6.343	6.228	6.247	942,456	-0.11(-1.69%)
Nov 16, 2006	6.365	6.420	6.280	6.355	771,384	+0.00(+0.00%)
Nov 15, 2006	6.245	6.410	6.205	6.355	994,824	+0.14(+2.17%)
Nov 14, 2006	6.025	6.237	5.965	6.220	1,116,780	+0.15(+2.56%)
Nov 13, 2006	5.980	6.112	5.965	6.065	757,752	+0.08(+1.34%)
Nov 10, 2006	5.897	5.985	5.850	5.985	592,216	+0.11(+1.79%)
Nov 09, 2006	5.955	5.963	5.827	5.880	705,828	-0.04(-0.72%)
Nov 08, 2006	5.827	5.985	5.798	5.923	818,608	+0.06(+0.94%)
Nov 07, 2006	5.777	5.918	5.758	5.867	1,962,676	+0.07(+1.25%)
Nov 06, 2006	5.775	5.860	5.742	5.795	828,144	+0.06(+1.05%)
Nov 03, 2006	5.643	5.758	5.643	5.735	1,290,884	+0.12(+2.05%)
Nov 02, 2006	5.645	5.720	5.580	5.620	962,728	-0.06(-1.01%)
Nov 01, 2006	5.805	5.850	5.673	5.678	967,052	-0.08(-1.39%)
Oct 31, 2006	5.812	5.862	5.730	5.758	1,171,056	-0.02(-0.30%)
Oct 30, 2006	5.753	5.805	5.688	5.775	1,231,824	+0.02(+0.30%)
Oct 27, 2006	5.827	5.915	5.730	5.758	942,072	-0.11(-1.92%)
Oct 26, 2006	5.840	5.872	5.720	5.870	1,508,864	+0.08(+1.38%)
Oct 25, 2006	5.605	5.790	5.605	5.790	1,677,476	+0.17(+2.98%)
Oct 24, 2006	5.645	5.695	5.567	5.622	1,065,748	-0.02(-0.40%)
Oct 23, 2006	5.680	5.700	5.600	5.645	1,118,432	-0.05(-0.79%)
Oct 20, 2006	5.775	5.775	5.675	5.690	1,505,668	-0.02(-0.31%)
Oct 19, 2006	5.630	5.750	5.625	5.707	4,387,964	+0.03(+0.48%)
Oct 18, 2006	5.728	5.982	5.412	5.680	11,784,540	-1.00(-14.94%)
Oct 17, 2006	6.643	6.725	6.553	6.678	1,786,492	-0.03(-0.48%)
Oct 16, 2006	6.620	6.745	6.575	6.710	736,096	+0.12(+1.82%)
Oct 13, 2006	6.580	6.668	6.560	6.590	1,317,868	-0.00(-0.08%)
Oct 12, 2006	6.345	6.595	6.345	6.595	821,448	+0.28(+4.39%)
Oct 11, 2006	6.268	6.423	6.268	6.317	888,776	+0.00(+0.00%)
Oct 10, 2006	6.305	6.327	6.178	6.317	987,912	+0.01(+0.12%)
Oct 09, 2006	6.215	6.330	6.133	6.310	540,804	+0.06(+0.96%)
Oct 06, 2006	6.237	6.315	6.183	6.250	387,180	-0.03(-0.48%)
Oct 05, 2006	6.190	6.305	6.190	6.280	698,328	+0.07(+1.13%)
Oct 04, 2006	6.018	6.226	5.957	6.210	3,063,004	+0.19(+3.11%)
Oct 03, 2006	6.150	6.185	5.968	6.022	1,479,440	-0.16(-2.59%)
Oct 02, 2006	6.300	6.322	6.167	6.183	812,088	-0.13(-2.10%)
Sep 29, 2006	6.338	6.393	6.305	6.315	1,143,644	-0.03(-0.47%)
Sep 28, 2006	6.135	6.397	6.128	6.345	2,754,584	+0.24(+3.97%)
Sep 27, 2006	6.015	6.122	6.015	6.103	1,292,044	+0.07(+1.16%)
Sep 26, 2006	6.062	6.175	6.022	6.032	1,455,572	-0.02(-0.29%)
Sep 25, 2006	5.965	6.060	5.947	6.050	1,154,580	+0.10(+1.68%)
Sep 22, 2006	5.980	5.980	5.835	5.950	513,568	-0.03(-0.46%)
Sep 21, 2006	6.130	6.147	5.960	5.978	1,610,992	-0.13(-2.21%)
Sep 20, 2006	6.103	6.188	6.060	6.112	1,799,028	+0.02(+0.41%)
Sep 19, 2006	6.250	6.265	6.030	6.088	1,271,408	-0.16(-2.60%)
Sep 18, 2006	6.250	6.325	6.225	6.250	967,032	-0.04(-0.56%)
Sep 15, 2006	6.355	6.375	6.160	6.285	1,780,068	-0.02(-0.36%)
Sep 14, 2006	6.362	6.393	6.272	6.308	637,652	-0.06(-0.94%)
Sep 13, 2006	6.360	6.390	6.285	6.367	470,692	+0.03(+0.47%)
Sep 12, 2006	6.165	6.402	6.103	6.338	749,484	+0.19(+3.09%)
Sep 11, 2006	6.200	6.263	6.115	6.147	690,420	-0.11(-1.72%)
Sep 08, 2006	6.240	6.327	6.213	6.255	399,668	+0.02(+0.28%)
Sep 07, 2006	6.268	6.362	6.152	6.237	432,800	-0.07(-1.11%)
Sep 06, 2006	6.380	6.467	6.308	6.308	979,128	-0.13(-2.10%)
Sep 05, 2006	6.357	6.473	6.298	6.442	545,608	+0.11(+1.78%)

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.