Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.492	7.492	7.376	7.376	1,448	-0.07(-0.96%)
Dec 28, 2006	7.376	7.447	7.376	7.447	780	+0.06(+0.85%)
Dec 27, 2006	7.268	7.385	7.268	7.385	8,024	+0.12(+1.60%)
Dec 26, 2006	7.106	7.268	7.106	7.268	1,671	+0.18(+2.53%)
Dec 22, 2006	7.071	7.088	7.071	7.088	445	+0.03(+0.38%)
Dec 21, 2006	7.062	7.062	7.062	7.062	0	+0.00(+0.00%)
Dec 20, 2006	6.981	7.062	6.972	7.062	3,120	+0.01(+0.13%)
Dec 19, 2006	6.963	7.053	6.963	7.053	4,792	+0.07(+1.03%)
Dec 18, 2006	6.963	6.981	6.963	6.981	5,795	+0.03(+0.39%)
Dec 15, 2006	6.954	6.954	6.954	6.954	557	+0.00(+0.00%)
Dec 14, 2006	6.828	6.963	6.819	6.954	1,337	+0.15(+2.24%)
Dec 13, 2006	6.730	6.801	6.712	6.801	12,593	+0.06(+0.93%)
Dec 12, 2006	6.819	6.819	6.730	6.739	30,314	+0.04(+0.54%)
Dec 11, 2006	6.765	6.882	6.685	6.703	47,700	-0.07(-1.06%)
Dec 08, 2006	6.631	6.774	6.586	6.774	9,807	+0.17(+2.58%)
Dec 07, 2006	6.604	6.604	6.604	6.604	0	+0.00(+0.00%)
Dec 06, 2006	6.505	6.604	6.505	6.604	1,225	+0.13(+2.08%)
Dec 05, 2006	6.451	6.505	6.451	6.469	4,680	-0.04(-0.55%)
Dec 04, 2006	6.380	6.505	6.344	6.505	6,909	+0.22(+3.57%)
Dec 01, 2006	6.416	6.460	6.191	6.281	6,018	-0.08(-1.27%)
Nov 30, 2006	6.407	6.362	6.236	6.362	1,337	+0.00(+0.00%)
Nov 29, 2006	6.245	6.362	6.236	6.362	1,337	+0.10(+1.58%)
Nov 28, 2006	6.155	6.263	6.155	6.263	3,900	+0.11(+1.75%)
Nov 27, 2006	6.155	6.254	6.101	6.155	17,051	-0.10(-1.58%)
Nov 24, 2006	6.254	6.254	6.254	6.254	0	+0.00(+0.00%)
Nov 22, 2006	6.209	6.254	6.182	6.254	22,735	+0.04(+0.72%)
Nov 21, 2006	6.092	6.209	6.092	6.209	12,593	+0.13(+2.06%)
Nov 20, 2006	6.057	6.119	6.030	6.084	17,831	-0.02(-0.29%)
Nov 17, 2006	6.137	6.137	6.101	6.101	9,250	+0.02(+0.29%)
Nov 16, 2006	6.084	6.084	6.084	6.084	0	+0.00(+0.00%)
Nov 15, 2006	5.967	6.084	5.967	6.084	13,596	+0.13(+2.11%)
Nov 14, 2006	5.949	6.057	5.922	5.958	4,457	+0.03(+0.45%)
Nov 13, 2006	5.949	5.958	5.922	5.931	8,247	-0.04(-0.60%)
Nov 10, 2006	5.886	5.967	5.886	5.967	14,376	+0.13(+2.15%)
Nov 09, 2006	5.832	5.841	5.832	5.841	2,563	-0.08(-1.36%)
Nov 08, 2006	6.057	6.146	5.922	5.922	4,346	-0.13(-2.22%)
Nov 07, 2006	6.057	6.057	6.057	6.057	1,448	-0.12(-1.89%)
Nov 06, 2006	6.057	6.191	6.057	6.173	2,006	+0.04(+0.59%)
Nov 03, 2006	6.137	6.137	6.137	6.137	334	+0.13(+2.09%)
Nov 02, 2006	6.012	6.012	6.012	6.012	0	+0.00(+0.00%)
Nov 01, 2006	6.191	6.191	6.012	6.012	3,789	-0.24(-3.87%)
Oct 31, 2006	6.146	6.254	6.146	6.254	668	+0.02(+0.29%)
Oct 30, 2006	6.128	6.236	6.128	6.236	17,385	+0.04(+0.72%)
Oct 27, 2006	6.092	6.191	6.057	6.191	1,337	+0.13(+2.22%)
Oct 26, 2006	6.048	6.057	6.039	6.057	8,581	-0.02(-0.30%)
Oct 25, 2006	6.075	6.075	6.075	6.075	0	+0.00(+0.00%)
Oct 24, 2006	6.075	6.075	6.075	6.075	0	+0.00(+0.00%)
Oct 23, 2006	6.075	6.075	6.075	6.075	0	+0.00(+0.00%)
Oct 20, 2006	6.075	6.075	6.075	6.075	0	+0.00(+0.00%)
Oct 19, 2006	6.057	6.075	6.057	6.075	668	-0.04(-0.59%)
Oct 18, 2006	6.111	6.111	6.057	6.110	557	-0.08(-1.30%)
Oct 17, 2006	6.191	6.191	6.191	6.191	0	+0.00(+0.00%)
Oct 16, 2006	6.191	6.191	6.182	6.191	11,813	+0.00(+0.00%)
Oct 13, 2006	6.200	6.281	6.191	6.191	1,894	+0.03(+0.44%)
Oct 12, 2006	6.066	6.164	6.066	6.164	2,897	+0.11(+1.78%)
Oct 11, 2006	6.101	6.101	6.012	6.057	3,454	-0.17(-2.74%)
Oct 10, 2006	6.227	6.227	6.227	6.227	0	+0.00(+0.00%)
Oct 09, 2006	6.227	6.227	6.227	6.227	0	+0.00(+0.00%)
Oct 06, 2006	6.173	6.227	6.173	6.227	3,232	+0.05(+0.87%)
Oct 05, 2006	6.182	6.182	6.173	6.173	445	-0.01(-0.15%)
Oct 04, 2006	6.173	6.191	6.012	6.182	1,448	+0.04(+0.73%)
Oct 03, 2006	6.245	6.245	6.066	6.137	8,247	-0.10(-1.58%)

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.