Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4.130	4.130	4.050	4.120	40,700	-0.01(-0.24%)
Dec 28, 2006	4.080	4.130	4.060	4.130	27,035	+0.08(+1.98%)
Dec 27, 2006	4.100	4.120	4.050	4.050	11,900	-0.05(-1.22%)
Dec 26, 2006	4.020	4.100	4.000	4.100	24,026	+0.05(+1.23%)
Dec 22, 2006	4.050	4.150	4.000	4.050	81,548	-0.02(-0.49%)
Dec 21, 2006	4.060	4.110	4.050	4.070	20,594	+0.02(+0.49%)
Dec 20, 2006	4.050	4.130	4.000	4.050	50,284	+0.02(+0.50%)
Dec 19, 2006	4.000	4.040	4.000	4.030	15,849	+0.02(+0.50%)
Dec 18, 2006	3.920	4.080	3.920	4.010	24,803	+0.06(+1.52%)
Dec 15, 2006	4.010	4.120	3.910	3.950	58,091	-0.05(-1.25%)
Dec 14, 2006	3.950	4.160	3.900	4.000	55,019	+0.06(+1.52%)
Dec 13, 2006	3.930	3.940	3.800	3.940	616,689	+0.05(+1.29%)
Dec 12, 2006	3.770	3.940	3.770	3.890	45,422	+0.09(+2.37%)
Dec 11, 2006	3.850	3.900	3.750	3.800	50,633	-0.02(-0.52%)
Dec 08, 2006	3.610	3.830	3.610	3.820	161,905	+0.20(+5.41%)
Dec 07, 2006	3.520	3.650	3.520	3.624	90,758	+0.08(+2.37%)
Dec 06, 2006	3.550	3.660	3.520	3.540	75,949	-0.03(-0.84%)
Dec 05, 2006	3.580	3.640	3.570	3.570	78,586	-0.02(-0.56%)
Dec 04, 2006	3.650	3.710	3.580	3.590	85,078	-0.03(-0.83%)
Dec 01, 2006	3.750	3.750	3.590	3.620	95,973	-0.13(-3.47%)
Nov 30, 2006	3.640	3.750	3.570	3.750	122,200	+0.14(+3.88%)
Nov 29, 2006	3.600	3.750	3.520	3.610	74,650	-0.01(-0.28%)
Nov 28, 2006	3.660	3.670	3.600	3.620	59,340	-0.08(-2.16%)
Nov 27, 2006	3.700	3.720	3.520	3.700	66,198	+0.00(+0.00%)
Nov 24, 2006	3.720	3.846	3.680	3.700	87,736	+0.00(+0.00%)
Nov 22, 2006	3.800	3.843	3.680	3.700	159,607	-0.18(-4.64%)
Nov 21, 2006	3.950	3.950	3.810	3.880	36,514	-0.03(-0.77%)
Nov 20, 2006	4.000	4.090	3.850	3.910	81,228	-0.09(-2.25%)
Nov 17, 2006	4.060	4.090	3.950	4.000	145,317	+0.01(+0.25%)
Nov 16, 2006	3.750	4.300	3.680	3.990	615,326	+0.50(+14.33%)
Nov 15, 2006	3.250	3.590	3.250	3.490	79,093	+0.19(+5.76%)
Nov 14, 2006	3.380	3.430	3.280	3.300	64,364	-0.13(-3.79%)
Nov 13, 2006	3.490	3.530	3.370	3.430	31,451	-0.10(-2.94%)
Nov 10, 2006	3.580	3.580	3.498	3.534	55,400	-0.02(-0.45%)
Nov 09, 2006	3.440	3.630	3.440	3.550	25,194	+0.11(+3.20%)
Nov 08, 2006	3.540	3.540	3.320	3.440	95,648	-0.11(-3.10%)
Nov 07, 2006	3.500	3.680	3.500	3.550	19,458	+0.03(+0.85%)
Nov 06, 2006	3.600	3.720	3.520	3.520	48,744	-0.13(-3.56%)
Nov 03, 2006	3.690	3.750	3.650	3.650	24,380	-0.01(-0.27%)
Nov 02, 2006	3.600	3.820	3.600	3.660	28,409	-0.07(-1.88%)
Nov 01, 2006	3.690	3.810	3.690	3.730	37,454	+0.00(+0.00%)
Oct 31, 2006	3.950	3.950	3.670	3.730	79,783	-0.26(-6.52%)
Oct 30, 2006	4.200	4.200	3.956	3.990	41,175	-0.24(-5.67%)
Oct 27, 2006	4.080	4.250	4.080	4.230	25,350	+0.11(+2.67%)
Oct 26, 2006	4.010	4.160	4.010	4.120	40,690	+0.12(+3.00%)
Oct 25, 2006	4.000	4.043	3.950	4.000	16,637	+0.09(+2.30%)
Oct 24, 2006	4.000	4.060	3.870	3.910	8,281	-0.13(-3.22%)
Oct 23, 2006	4.090	4.130	3.900	4.040	26,230	-0.01(-0.25%)
Oct 20, 2006	3.870	4.100	3.870	4.050	16,550	+0.13(+3.32%)
Oct 19, 2006	3.900	3.940	3.840	3.920	7,480	-0.02(-0.51%)
Oct 18, 2006	3.770	3.940	3.770	3.940	55,600	+0.14(+3.68%)
Oct 17, 2006	3.780	3.800	3.710	3.800	18,159	+0.05(+1.33%)
Oct 16, 2006	3.770	3.800	3.750	3.750	30,445	-0.10(-2.60%)
Oct 13, 2006	3.880	3.890	3.840	3.850	10,044	-0.03(-0.80%)
Oct 12, 2006	3.980	3.980	3.750	3.881	25,100	-0.01(-0.23%)
Oct 11, 2006	3.960	3.960	3.750	3.890	8,726	+0.00(+0.00%)
Oct 10, 2006	3.850	3.990	3.850	3.890	14,840	+0.01(+0.26%)
Oct 09, 2006	3.920	3.920	3.850	3.880	5,900	-0.01(-0.26%)
Oct 06, 2006	3.840	3.930	3.750	3.890	6,192	+0.06(+1.57%)
Oct 05, 2006	3.830	3.840	3.650	3.830	19,046	+0.08(+2.13%)
Oct 04, 2006	3.810	3.810	3.700	3.750	3,710	+0.01(+0.27%)
Oct 03, 2006	3.800	3.810	3.740	3.740	2,788	-0.02(-0.53%)

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.