Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	8.111	8.582	8.111	8.531	349,346	+0.49(+6.13%)
Nov 29, 2006	7.966	8.060	7.865	8.039	308,386	+0.11(+1.37%)
Nov 28, 2006	7.887	7.945	7.887	7.930	204,847	+0.04(+0.46%)
Nov 27, 2006	7.908	7.908	7.771	7.894	128,921	+0.07(+0.93%)
Nov 24, 2006	7.843	7.916	7.793	7.821	123,908	-0.09(-1.19%)
Nov 22, 2006	7.952	7.974	7.887	7.916	87,148	-0.01(-0.18%)
Nov 21, 2006	7.858	7.930	7.850	7.930	95,200	+0.09(+1.11%)
Nov 20, 2006	7.872	7.981	7.843	7.843	145,398	-0.02(-0.28%)
Nov 17, 2006	7.966	7.966	7.771	7.865	102,924	-0.10(-1.27%)
Nov 16, 2006	7.720	7.966	7.713	7.966	228,979	+0.21(+2.71%)
Nov 15, 2006	7.764	7.771	7.713	7.756	146,188	+0.01(+0.09%)
Nov 14, 2006	7.756	7.764	7.604	7.749	338,124	+0.02(+0.28%)
Nov 13, 2006	7.554	7.727	7.546	7.727	308,701	+0.12(+1.62%)
Nov 10, 2006	7.525	7.619	7.510	7.604	526,722	+0.07(+0.86%)
Nov 09, 2006	7.640	7.677	7.459	7.539	182,713	-0.09(-1.23%)
Nov 08, 2006	7.459	7.669	7.423	7.633	321,754	+0.14(+1.93%)
Nov 07, 2006	7.242	7.539	7.119	7.488	652,791	+0.52(+7.48%)
Nov 06, 2006	7.068	7.083	6.887	6.967	67,680	+0.00(+0.00%)
Nov 03, 2006	6.952	7.090	6.786	6.967	162,374	+0.07(+0.94%)
Nov 02, 2006	6.750	7.003	6.641	6.902	217,864	+0.09(+1.38%)
Nov 01, 2006	6.996	7.061	6.728	6.808	118,317	-0.22(-3.09%)
Oct 31, 2006	7.003	7.047	6.844	7.025	814,673	+0.00(+0.00%)
Oct 30, 2006	6.648	7.119	6.619	7.025	90,887	+0.33(+4.86%)
Oct 27, 2006	6.663	6.764	6.663	6.699	57,998	-0.01(-0.22%)
Oct 26, 2006	6.728	6.837	6.655	6.713	93,881	+0.05(+0.76%)
Oct 25, 2006	6.692	6.866	6.612	6.663	33,785	-0.06(-0.86%)
Oct 24, 2006	6.721	6.764	6.576	6.721	35,935	-0.05(-0.75%)
Oct 23, 2006	6.655	6.800	6.576	6.771	111,133	+0.06(+0.86%)
Oct 20, 2006	6.894	6.894	6.677	6.713	42,176	-0.13(-1.90%)
Oct 19, 2006	6.721	6.894	6.663	6.844	77,691	+0.12(+1.83%)
Oct 18, 2006	6.793	6.923	6.677	6.721	98,628	-0.05(-0.75%)
Oct 17, 2006	6.837	6.894	6.757	6.771	89,239	-0.12(-1.79%)
Oct 16, 2006	6.996	7.010	6.829	6.894	115,946	-0.09(-1.24%)
Oct 13, 2006	6.945	7.083	6.837	6.981	59,809	+0.07(+1.05%)
Oct 12, 2006	7.003	7.090	6.858	6.909	158,253	-0.03(-0.42%)
Oct 11, 2006	6.909	7.068	6.837	6.938	62,345	-0.09(-1.34%)
Oct 10, 2006	7.097	7.097	6.923	7.032	45,254	-0.07(-0.92%)
Oct 09, 2006	7.032	7.097	6.902	7.097	41,819	+0.02(+0.31%)
Oct 06, 2006	6.974	7.097	6.923	7.076	112,102	+0.05(+0.72%)
Oct 05, 2006	6.952	7.039	6.800	7.025	83,348	+0.15(+2.21%)
Oct 04, 2006	6.663	6.902	6.525	6.873	60,087	+0.21(+3.15%)
Oct 03, 2006	6.663	6.873	6.518	6.663	44,716	-0.04(-0.65%)
Oct 02, 2006	6.808	6.952	6.612	6.706	27,776	-0.13(-1.91%)
Sep 29, 2006	7.010	7.061	6.751	6.837	114,669	-0.13(-1.87%)
Sep 28, 2006	6.981	7.039	6.844	6.967	29,484	+0.01(+0.21%)
Sep 27, 2006	6.880	6.967	6.851	6.952	63,368	+0.04(+0.52%)
Sep 26, 2006	6.931	6.952	6.822	6.916	62,662	+0.01(+0.10%)
Sep 25, 2006	6.974	7.054	6.858	6.909	65,387	-0.08(-1.14%)
Sep 22, 2006	6.945	7.148	6.699	6.989	90,223	+0.01(+0.10%)
Sep 21, 2006	7.061	7.061	6.923	6.981	33,842	-0.07(-1.03%)
Sep 20, 2006	7.054	7.097	6.931	7.054	43,042	+0.07(+1.04%)
Sep 19, 2006	6.974	7.018	6.641	6.981	76,617	-0.01(-0.10%)
Sep 18, 2006	7.018	7.018	6.844	6.989	33,234	-0.03(-0.41%)
Sep 15, 2006	6.989	7.170	6.598	7.018	293,057	+0.11(+1.57%)
Sep 14, 2006	6.866	6.931	6.808	6.909	35,038	-0.01(-0.10%)
Sep 13, 2006	6.880	6.923	6.800	6.916	37,763	+0.00(+0.00%)
Sep 12, 2006	6.721	6.923	6.619	6.916	42,500	+0.22(+3.36%)
Sep 11, 2006	6.808	6.894	6.641	6.692	53,217	-0.14(-2.01%)
Sep 08, 2006	6.967	7.003	6.822	6.829	62,512	-0.17(-2.48%)
Sep 07, 2006	7.054	7.054	6.952	7.003	70,007	-0.07(-0.92%)
Sep 06, 2006	6.931	7.097	6.931	7.068	122,617	+0.07(+1.04%)
Sep 05, 2006	6.938	7.058	6.757	6.996	140,357	+0.08(+1.15%)

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.