Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.944	7.054	6.924	6.966	3,873,310	-0.12(-1.67%)
Dec 28, 2006	6.896	7.098	6.887	7.084	9,126,009	+0.19(+2.73%)
Dec 27, 2006	6.839	6.896	6.837	6.896	6,863,382	+0.17(+2.53%)
Dec 26, 2006	6.617	6.736	6.597	6.725	4,497,690	+0.21(+3.25%)
Dec 22, 2006	6.575	6.575	6.475	6.514	6,222,823	+0.04(+0.54%)
Dec 21, 2006	6.575	6.610	6.438	6.479	8,018,664	-0.11(-1.67%)
Dec 20, 2006	6.640	6.642	6.547	6.589	5,339,584	+0.00(+0.00%)
Dec 19, 2006	6.617	6.640	6.510	6.589	9,383,071	-0.12(-1.74%)
Dec 18, 2006	6.832	6.859	6.684	6.705	6,540,406	-0.13(-1.86%)
Dec 15, 2006	6.709	6.867	6.705	6.832	10,659,993	+0.16(+2.32%)
Dec 14, 2006	6.509	6.707	6.509	6.677	8,193,034	+0.28(+4.36%)
Dec 13, 2006	6.342	6.410	6.288	6.398	10,244,140	+0.22(+3.62%)
Dec 12, 2006	6.183	6.262	6.076	6.175	11,920,737	-0.15(-2.35%)
Dec 11, 2006	6.173	6.327	6.171	6.323	16,768,367	-0.15(-2.27%)
Dec 08, 2006	6.677	6.704	6.455	6.470	17,489,220	-0.20(-2.98%)
Dec 07, 2006	6.665	6.757	6.602	6.669	6,851,997	+0.11(+1.68%)
Dec 06, 2006	6.534	6.592	6.512	6.559	5,389,918	+0.03(+0.38%)
Dec 05, 2006	6.517	6.549	6.482	6.534	6,286,939	+0.01(+0.10%)
Dec 04, 2006	6.534	6.534	6.494	6.527	7,010,189	+0.04(+0.54%)
Dec 01, 2006	6.465	6.575	6.453	6.492	8,187,642	-0.00(-0.03%)
Nov 30, 2006	6.517	6.550	6.435	6.494	5,775,811	+0.03(+0.41%)
Nov 29, 2006	6.458	6.509	6.418	6.467	4,799,094	+0.08(+1.20%)
Nov 28, 2006	6.350	6.413	6.216	6.390	4,526,452	-0.01(-0.18%)
Nov 27, 2006	6.617	6.625	6.365	6.402	6,916,712	-0.16(-2.39%)
Nov 24, 2006	6.670	6.670	6.453	6.559	2,296,183	+0.00(+0.00%)
Nov 22, 2006	6.545	6.617	6.507	6.559	4,220,255	+0.02(+0.31%)
Nov 21, 2006	6.475	6.539	6.458	6.539	4,830,852	+0.14(+2.11%)
Nov 20, 2006	6.383	6.463	6.373	6.403	9,271,618	+0.05(+0.79%)
Nov 17, 2006	6.509	6.509	6.343	6.353	11,021,318	-0.16(-2.51%)
Nov 16, 2006	6.625	6.689	6.499	6.517	11,903,360	-0.07(-0.99%)
Nov 15, 2006	6.560	6.675	6.487	6.582	14,844,894	+0.24(+3.82%)
Nov 14, 2006	6.442	6.473	6.325	6.340	8,353,024	-0.07(-1.12%)
Nov 13, 2006	6.328	6.440	6.320	6.412	4,285,569	+0.07(+1.08%)
Nov 10, 2006	6.277	6.395	6.277	6.343	6,401,389	+0.11(+1.82%)
Nov 09, 2006	6.081	6.257	6.065	6.230	6,569,168	+0.20(+3.35%)
Nov 08, 2006	5.916	6.033	5.886	6.028	3,244,736	+0.11(+1.89%)
Nov 07, 2006	5.964	5.991	5.874	5.916	2,925,356	-0.05(-0.78%)
Nov 06, 2006	5.889	5.993	5.881	5.963	3,925,442	+0.07(+1.25%)
Nov 03, 2006	5.916	5.924	5.819	5.889	3,238,145	+0.02(+0.28%)
Nov 02, 2006	5.793	5.891	5.769	5.873	3,764,853	+0.11(+1.91%)
Nov 01, 2006	5.841	5.938	5.758	5.763	4,545,627	-0.10(-1.76%)
Oct 31, 2006	5.874	5.911	5.866	5.866	4,140,559	+0.00(+0.00%)
Oct 30, 2006	5.851	5.919	5.819	5.866	5,939,995	+0.07(+1.27%)
Oct 27, 2006	5.818	5.911	5.784	5.793	4,008,133	-0.07(-1.22%)
Oct 26, 2006	5.758	5.893	5.758	5.864	7,004,197	+0.13(+2.21%)
Oct 25, 2006	5.499	5.741	5.424	5.738	9,858,247	+0.22(+4.02%)
Oct 24, 2006	5.591	5.591	5.471	5.516	6,236,605	-0.03(-0.48%)
Oct 23, 2006	5.541	5.587	5.509	5.542	4,283,771	-0.07(-1.19%)
Oct 20, 2006	5.556	5.621	5.507	5.609	4,660,077	+0.05(+0.81%)
Oct 19, 2006	5.516	5.589	5.512	5.564	6,011,900	-0.05(-0.95%)
Oct 18, 2006	5.587	5.664	5.507	5.617	7,332,565	+0.15(+2.65%)
Oct 17, 2006	5.377	5.496	5.369	5.472	7,383,498	-0.05(-0.91%)
Oct 16, 2006	5.424	5.566	5.370	5.522	8,922,876	+0.13(+2.38%)
Oct 13, 2006	5.365	5.407	5.274	5.394	8,558,554	-0.00(-0.06%)
Oct 12, 2006	5.150	5.397	5.150	5.397	7,404,471	+0.24(+4.63%)
Oct 11, 2006	5.172	5.172	5.103	5.158	4,425,784	-0.04(-0.83%)
Oct 10, 2006	5.202	5.245	5.157	5.202	2,897,792	+0.01(+0.10%)
Oct 09, 2006	5.207	5.224	5.142	5.197	3,334,019	-0.05(-0.99%)
Oct 06, 2006	5.204	5.259	5.108	5.249	3,683,360	+0.05(+0.90%)
Oct 05, 2006	5.173	5.215	5.135	5.202	5,747,648	+0.03(+0.55%)
Oct 04, 2006	5.057	5.180	5.018	5.173	6,571,565	+0.10(+1.97%)
Oct 03, 2006	5.035	5.105	5.007	5.073	5,982,539	+0.04(+0.76%)

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.