Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	2.947	3.013	2.946	2.983	1,388,953	+0.03(+0.91%)
Nov 29, 2006	3.016	3.050	2.935	2.957	2,397,953	-0.07(-2.24%)
Nov 28, 2006	3.035	3.051	3.005	3.024	1,559,663	-0.01(-0.26%)
Nov 27, 2006	3.152	3.198	3.032	3.032	2,440,345	-0.14(-4.52%)
Nov 24, 2006	3.184	3.206	3.176	3.176	452,967	-0.02(-0.49%)
Nov 22, 2006	3.163	3.202	3.135	3.191	1,458,318	+0.04(+1.35%)
Nov 21, 2006	3.172	3.182	3.127	3.149	2,046,171	-0.01(-0.40%)
Nov 20, 2006	3.195	3.195	3.133	3.161	1,444,016	-0.03(-0.84%)
Nov 17, 2006	3.184	3.201	3.184	3.188	1,257,348	-0.01(-0.41%)
Nov 16, 2006	3.135	3.212	3.135	3.201	4,797,486	+0.07(+2.23%)
Nov 15, 2006	3.150	3.163	3.117	3.132	1,948,519	-0.02(-0.70%)
Nov 14, 2006	3.158	3.180	3.143	3.154	2,329,552	+0.01(+0.20%)
Nov 13, 2006	3.039	3.187	3.034	3.147	3,786,627	+0.12(+4.01%)
Nov 10, 2006	3.010	3.065	2.987	3.026	2,149,845	+0.02(+0.58%)
Nov 09, 2006	3.024	3.032	3.001	3.009	1,233,414	-0.01(-0.31%)
Nov 08, 2006	2.971	3.048	2.960	3.018	4,816,902	+0.02(+0.79%)
Nov 07, 2006	2.849	3.032	2.815	2.994	5,822,863	+0.14(+4.80%)
Nov 06, 2006	2.775	2.861	2.775	2.857	1,312,684	+0.05(+1.63%)
Nov 03, 2006	2.812	2.832	2.750	2.812	2,446,493	+0.04(+1.36%)
Nov 02, 2006	2.782	2.804	2.744	2.774	2,340,231	-0.03(-0.93%)
Nov 01, 2006	2.815	2.881	2.793	2.800	3,397,479	-0.05(-1.74%)
Oct 31, 2006	2.831	2.865	2.818	2.849	2,235,358	+0.03(+1.23%)
Oct 30, 2006	2.808	2.835	2.771	2.815	1,602,023	-0.00(-0.11%)
Oct 27, 2006	2.845	2.873	2.804	2.818	1,646,795	-0.03(-1.00%)
Oct 26, 2006	2.842	2.851	2.816	2.846	1,148,510	+0.01(+0.45%)
Oct 25, 2006	2.808	2.851	2.807	2.834	1,614,866	+0.02(+0.62%)
Oct 24, 2006	2.851	2.865	2.797	2.816	1,766,693	-0.03(-0.89%)
Oct 23, 2006	2.859	2.868	2.831	2.842	2,508,961	+0.00(+0.11%)
Oct 20, 2006	2.845	2.868	2.834	2.838	1,822,080	-0.01(-0.22%)
Oct 19, 2006	2.884	2.906	2.794	2.845	3,077,119	-0.06(-2.01%)
Oct 18, 2006	2.908	2.917	2.876	2.903	2,057,529	-0.00(-0.11%)
Oct 17, 2006	2.952	2.957	2.829	2.906	2,983,889	-0.05(-1.71%)
Oct 16, 2006	2.987	3.004	2.953	2.957	942,845	-0.01(-0.48%)
Oct 13, 2006	2.963	3.016	2.949	2.971	2,145,625	+0.01(+0.48%)
Oct 12, 2006	2.923	2.968	2.909	2.957	1,656,141	+0.04(+1.24%)
Oct 11, 2006	2.931	3.051	2.864	2.920	9,503,285	+0.04(+1.26%)
Oct 10, 2006	2.879	2.916	2.873	2.884	1,236,213	-0.04(-1.24%)
Oct 09, 2006	2.846	2.931	2.842	2.920	1,309,981	+0.05(+1.59%)
Oct 06, 2006	2.837	2.876	2.834	2.875	1,645,196	+0.04(+1.28%)
Oct 05, 2006	2.851	2.860	2.837	2.838	1,760,487	-0.00(-0.06%)
Oct 04, 2006	2.837	2.848	2.827	2.840	4,567,430	+0.01(+0.22%)
Oct 03, 2006	2.837	2.849	2.827	2.834	1,654,720	-0.00(-0.11%)
Oct 02, 2006	2.810	2.887	2.810	2.837	5,119,604	+0.02(+0.56%)
Sep 29, 2006	2.812	2.826	2.775	2.821	1,169,271	+0.03(+0.96%)
Sep 28, 2006	2.703	2.813	2.703	2.794	2,126,000	+0.06(+2.13%)
Sep 27, 2006	2.687	2.739	2.687	2.736	1,708,044	+0.04(+1.34%)
Sep 26, 2006	2.689	2.725	2.678	2.700	1,168,453	+0.02(+0.59%)
Sep 25, 2006	2.656	2.697	2.638	2.684	1,928,964	+0.05(+1.73%)
Sep 22, 2006	2.667	2.693	2.608	2.638	1,199,976	-0.03(-1.12%)
Sep 21, 2006	2.684	2.712	2.667	2.668	1,377,856	-0.03(-1.11%)
Sep 20, 2006	2.648	2.700	2.648	2.698	1,327,107	+0.03(+0.94%)
Sep 19, 2006	2.652	2.673	2.641	2.673	1,810,760	+0.02(+0.71%)
Sep 18, 2006	2.597	2.711	2.597	2.654	1,773,133	+0.05(+1.94%)
Sep 15, 2006	2.589	2.621	2.553	2.604	1,514,099	+0.03(+1.04%)
Sep 14, 2006	2.593	2.596	2.561	2.577	1,708,850	-0.01(-0.30%)
Sep 13, 2006	2.586	2.663	2.582	2.585	2,050,296	-0.01(-0.42%)
Sep 12, 2006	2.574	2.597	2.536	2.596	1,359,125	+0.03(+1.17%)
Sep 11, 2006	2.537	2.593	2.537	2.566	1,790,487	-0.02(-0.73%)
Sep 08, 2006	2.596	2.605	2.566	2.585	1,894,015	-0.00(-0.06%)
Sep 07, 2006	2.660	2.678	2.585	2.586	3,420,671	-0.07(-2.55%)
Sep 06, 2006	2.714	2.728	2.649	2.654	2,396,912	-0.08(-2.94%)
Sep 05, 2006	2.674	2.758	2.663	2.734	3,647,288	+0.05(+2.00%)

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.