Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.373	7.392	7.115	7.296	79,264	-0.05(-0.65%)
Dec 28, 2006	7.373	7.439	7.201	7.344	136,090	-0.01(-0.13%)
Dec 27, 2006	7.287	7.392	6.676	7.354	146,994	+0.20(+2.80%)
Dec 26, 2006	7.239	7.239	7.077	7.153	114,807	+0.04(+0.54%)
Dec 22, 2006	7.096	7.153	7.010	7.115	165,343	+0.05(+0.67%)
Dec 21, 2006	7.077	7.258	6.943	7.067	168,803	+0.06(+0.82%)
Dec 20, 2006	6.781	7.153	6.781	7.010	440,041	+0.18(+2.65%)
Dec 19, 2006	6.934	7.001	6.715	6.829	121,831	-0.08(-1.10%)
Dec 18, 2006	6.972	7.029	6.743	6.905	86,288	-0.08(-1.09%)
Dec 15, 2006	7.115	7.153	6.943	6.982	138,292	-0.10(-1.48%)
Dec 14, 2006	6.819	7.106	6.772	7.087	117,323	+0.25(+3.63%)
Dec 13, 2006	7.115	7.115	6.781	6.839	109,669	-0.01(-0.14%)
Dec 12, 2006	6.953	6.991	6.705	6.848	216,927	+0.06(+0.84%)
Dec 11, 2006	6.572	7.087	6.495	6.791	694,923	+0.46(+7.23%)
Dec 08, 2006	6.438	6.438	6.314	6.333	60,601	-0.10(-1.48%)
Dec 07, 2006	6.428	6.476	6.400	6.428	38,898	+0.00(+0.00%)
Dec 06, 2006	6.314	6.486	6.314	6.428	79,893	+0.10(+1.51%)
Dec 05, 2006	6.333	6.390	6.295	6.333	45,817	-0.03(-0.45%)
Dec 04, 2006	6.419	6.428	6.276	6.362	54,939	-0.03(-0.45%)
Dec 01, 2006	6.257	6.428	6.200	6.390	87,127	+0.09(+1.36%)
Nov 30, 2006	6.200	6.304	6.200	6.304	28,832	+0.12(+2.01%)
Nov 29, 2006	6.247	6.247	6.142	6.180	59,448	-0.06(-0.92%)
Nov 28, 2006	6.190	6.257	6.152	6.238	36,591	+0.04(+0.62%)
Nov 27, 2006	6.381	6.381	6.200	6.200	42,148	-0.15(-2.40%)
Nov 24, 2006	6.371	6.371	6.228	6.352	37,744	+0.01(+0.15%)
Nov 22, 2006	6.285	6.352	6.276	6.343	95,095	+0.19(+3.10%)
Nov 21, 2006	6.190	6.237	6.123	6.152	50,221	-0.07(-1.07%)
Nov 20, 2006	6.247	6.285	6.171	6.219	67,730	-0.01(-0.15%)
Nov 17, 2006	6.190	6.228	6.085	6.228	78,425	+0.05(+0.77%)
Nov 16, 2006	6.161	6.180	6.066	6.180	69,827	+0.05(+0.78%)
Nov 15, 2006	5.999	6.142	5.980	6.133	53,996	+0.12(+2.06%)
Nov 14, 2006	6.180	6.200	5.980	6.009	89,119	-0.13(-2.17%)
Nov 13, 2006	6.028	6.200	6.028	6.142	77,376	+0.07(+1.10%)
Nov 10, 2006	6.056	6.076	6.009	6.076	42,462	+0.04(+0.63%)
Nov 09, 2006	5.961	6.037	5.961	6.037	65,109	+0.00(+0.00%)
Nov 08, 2006	5.971	6.047	5.923	6.037	79,473	+0.03(+0.48%)
Nov 07, 2006	6.018	6.047	5.942	6.009	71,190	-0.01(-0.16%)
Nov 06, 2006	6.047	6.047	5.913	6.018	156,326	+0.01(+0.16%)
Nov 03, 2006	6.037	6.076	5.952	6.009	150,979	+0.08(+1.29%)
Nov 02, 2006	5.913	6.114	5.732	5.932	587,036	+0.29(+5.07%)
Nov 01, 2006	5.675	5.751	5.618	5.646	43,406	-0.04(-0.67%)
Oct 31, 2006	5.713	5.723	5.532	5.684	46,132	+0.01(+0.17%)
Oct 30, 2006	5.637	5.789	5.627	5.675	67,730	+0.10(+1.71%)
Oct 27, 2006	5.465	5.599	5.437	5.580	72,763	+0.09(+1.56%)
Oct 26, 2006	5.561	5.561	5.484	5.494	33,236	-0.03(-0.52%)
Oct 25, 2006	5.465	5.541	5.437	5.522	50,326	+0.07(+1.22%)
Oct 24, 2006	5.503	5.541	5.456	5.456	65,109	-0.09(-1.55%)
Oct 23, 2006	5.837	5.837	5.513	5.541	108,830	-0.27(-4.60%)
Oct 20, 2006	5.847	5.856	5.789	5.808	35,857	-0.01(-0.16%)
Oct 19, 2006	5.694	5.866	5.590	5.818	67,626	+0.11(+2.01%)
Oct 18, 2006	5.665	5.866	5.484	5.704	169,641	+0.04(+0.67%)
Oct 17, 2006	5.627	5.675	5.618	5.665	91,635	+0.02(+0.34%)
Oct 16, 2006	5.789	5.799	5.627	5.646	152,866	-0.16(-2.79%)
Oct 13, 2006	5.923	5.923	5.780	5.808	75,070	-0.10(-1.77%)
Oct 12, 2006	5.961	5.990	5.770	5.913	135,881	+0.01(+0.16%)
Oct 11, 2006	5.704	5.904	5.704	5.904	33,236	+0.04(+0.65%)
Oct 10, 2006	5.894	5.913	5.818	5.866	46,971	-0.07(-1.13%)
Oct 09, 2006	5.971	5.990	5.789	5.932	68,255	-0.06(-0.96%)
Oct 06, 2006	5.961	6.047	5.923	5.990	38,688	-0.01(-0.16%)
Oct 05, 2006	5.961	6.037	5.875	5.999	76,118	+0.01(+0.16%)
Oct 04, 2006	6.066	6.113	5.913	5.990	131,687	-0.09(-1.41%)
Oct 03, 2006	6.114	6.190	6.066	6.076	52,842	-0.04(-0.62%)

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.