Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.496	7.496	7.379	7.379	1,448	-0.07(-0.96%)
Dec 28, 2006	7.379	7.451	7.379	7.451	779	+0.06(+0.85%)
Dec 27, 2006	7.272	7.388	7.272	7.388	8,020	+0.12(+1.60%)
Dec 26, 2006	7.110	7.272	7.110	7.272	1,670	+0.18(+2.53%)
Dec 22, 2006	7.074	7.092	7.074	7.092	445	+0.03(+0.38%)
Dec 21, 2006	7.065	7.065	7.065	7.065	0	+0.00(+0.00%)
Dec 20, 2006	6.984	7.065	6.975	7.065	3,118	+0.01(+0.13%)
Dec 19, 2006	6.966	7.056	6.966	7.056	4,789	+0.07(+1.03%)
Dec 18, 2006	6.966	6.984	6.966	6.984	5,792	+0.03(+0.39%)
Dec 15, 2006	6.957	6.957	6.957	6.957	556	+0.00(+0.00%)
Dec 14, 2006	6.832	6.966	6.823	6.957	1,336	+0.15(+2.24%)
Dec 13, 2006	6.733	6.805	6.715	6.805	12,587	+0.06(+0.93%)
Dec 12, 2006	6.823	6.823	6.733	6.742	30,298	+0.04(+0.54%)
Dec 11, 2006	6.769	6.886	6.688	6.706	47,675	-0.07(-1.06%)
Dec 08, 2006	6.634	6.778	6.589	6.778	9,802	+0.17(+2.58%)
Dec 07, 2006	6.607	6.607	6.607	6.607	0	+0.00(+0.00%)
Dec 06, 2006	6.509	6.607	6.509	6.607	1,225	+0.13(+2.08%)
Dec 05, 2006	6.455	6.509	6.455	6.473	4,678	-0.04(-0.55%)
Dec 04, 2006	6.383	6.509	6.347	6.509	6,906	+0.22(+3.57%)
Dec 01, 2006	6.419	6.464	6.194	6.284	6,015	-0.08(-1.27%)
Nov 30, 2006	6.410	6.365	6.239	6.365	1,336	+0.00(+0.00%)
Nov 29, 2006	6.248	6.365	6.239	6.365	1,336	+0.10(+1.58%)
Nov 28, 2006	6.158	6.266	6.158	6.266	3,898	+0.11(+1.75%)
Nov 27, 2006	6.158	6.257	6.105	6.158	17,043	-0.10(-1.58%)
Nov 24, 2006	6.257	6.257	6.257	6.257	0	+0.00(+0.00%)
Nov 22, 2006	6.212	6.257	6.185	6.257	22,724	+0.04(+0.72%)
Nov 21, 2006	6.096	6.212	6.096	6.212	12,587	+0.13(+2.06%)
Nov 20, 2006	6.060	6.123	6.033	6.087	17,822	-0.02(-0.29%)
Nov 17, 2006	6.140	6.140	6.105	6.105	9,245	+0.02(+0.29%)
Nov 16, 2006	6.087	6.087	6.087	6.087	0	+0.00(+0.00%)
Nov 15, 2006	5.970	6.087	5.970	6.087	13,589	+0.13(+2.11%)
Nov 14, 2006	5.952	6.060	5.925	5.961	4,455	+0.03(+0.45%)
Nov 13, 2006	5.952	5.961	5.925	5.934	8,243	-0.04(-0.60%)
Nov 10, 2006	5.889	5.970	5.889	5.970	14,369	+0.13(+2.15%)
Nov 09, 2006	5.835	5.844	5.835	5.844	2,562	-0.08(-1.36%)
Nov 08, 2006	6.060	6.149	5.925	5.925	4,344	-0.13(-2.22%)
Nov 07, 2006	6.060	6.060	6.060	6.060	1,448	-0.12(-1.89%)
Nov 06, 2006	6.060	6.194	6.060	6.176	2,005	+0.04(+0.59%)
Nov 03, 2006	6.140	6.140	6.140	6.140	334	+0.13(+2.09%)
Nov 02, 2006	6.015	6.015	6.015	6.015	0	+0.00(+0.00%)
Nov 01, 2006	6.194	6.194	6.015	6.015	3,787	-0.24(-3.87%)
Oct 31, 2006	6.149	6.257	6.149	6.257	668	+0.02(+0.29%)
Oct 30, 2006	6.131	6.239	6.131	6.239	17,377	+0.04(+0.72%)
Oct 27, 2006	6.096	6.194	6.060	6.194	1,336	+0.13(+2.22%)
Oct 26, 2006	6.051	6.060	6.042	6.060	8,577	-0.02(-0.30%)
Oct 25, 2006	6.078	6.078	6.078	6.078	0	+0.00(+0.00%)
Oct 24, 2006	6.078	6.078	6.078	6.078	0	+0.00(+0.00%)
Oct 23, 2006	6.078	6.078	6.078	6.078	0	+0.00(+0.00%)
Oct 20, 2006	6.078	6.078	6.078	6.078	0	+0.00(+0.00%)
Oct 19, 2006	6.060	6.078	6.060	6.078	668	-0.04(-0.59%)
Oct 18, 2006	6.114	6.114	6.060	6.114	556	-0.08(-1.30%)
Oct 17, 2006	6.194	6.194	6.194	6.194	0	+0.00(+0.00%)
Oct 16, 2006	6.194	6.194	6.185	6.194	11,807	+0.00(+0.00%)
Oct 13, 2006	6.203	6.284	6.194	6.194	1,893	+0.03(+0.44%)
Oct 12, 2006	6.069	6.167	6.069	6.167	2,896	+0.11(+1.78%)
Oct 11, 2006	6.105	6.105	6.015	6.060	3,453	-0.17(-2.74%)
Oct 10, 2006	6.230	6.230	6.230	6.230	0	+0.00(+0.00%)
Oct 09, 2006	6.230	6.230	6.230	6.230	0	+0.00(+0.00%)
Oct 06, 2006	6.176	6.230	6.176	6.230	3,230	+0.05(+0.87%)
Oct 05, 2006	6.185	6.185	6.176	6.176	445	-0.01(-0.15%)
Oct 04, 2006	6.176	6.194	6.015	6.185	1,448	+0.04(+0.73%)
Oct 03, 2006	6.248	6.248	6.069	6.140	8,243	-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.