Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.385	7.456	7.380	7.443	366,094	+0.06(+0.80%)
Dec 28, 2006	7.467	7.467	7.363	7.385	641,120	-0.10(-1.28%)
Dec 27, 2006	7.352	7.494	7.304	7.481	1,074,605	+0.11(+1.56%)
Dec 26, 2006	7.341	7.379	7.239	7.366	724,903	-0.04(-0.47%)
Dec 22, 2006	7.511	7.521	7.365	7.401	837,828	-0.11(-1.46%)
Dec 21, 2006	7.604	7.604	7.357	7.511	3,207,425	-0.15(-1.96%)
Dec 20, 2006	7.604	7.706	7.604	7.661	1,094,640	+0.09(+1.23%)
Dec 19, 2006	7.527	7.604	7.527	7.569	859,684	+0.05(+0.62%)
Dec 18, 2006	7.442	7.577	7.440	7.522	779,544	+0.10(+1.29%)
Dec 15, 2006	7.413	7.443	7.393	7.426	451,698	+0.07(+0.90%)
Dec 14, 2006	7.344	7.412	7.303	7.360	1,067,320	+0.03(+0.40%)
Dec 13, 2006	7.242	7.352	7.242	7.331	1,125,604	+0.11(+1.51%)
Dec 12, 2006	7.294	7.301	7.190	7.221	358,809	-0.07(-0.99%)
Dec 11, 2006	7.302	7.302	7.247	7.294	320,560	-0.00(-0.04%)
Dec 08, 2006	7.143	7.354	7.138	7.297	355,166	+0.09(+1.22%)
Dec 07, 2006	7.357	7.357	7.193	7.209	885,183	-0.09(-1.27%)
Dec 06, 2006	7.352	7.363	7.278	7.302	522,731	-0.05(-0.68%)
Dec 05, 2006	7.330	7.365	7.278	7.352	859,684	+0.02(+0.31%)
Dec 04, 2006	7.387	7.426	7.290	7.329	795,936	-0.08(-1.05%)
Dec 01, 2006	7.345	7.486	7.331	7.406	679,369	-0.09(-1.25%)
Nov 30, 2006	7.467	7.544	7.293	7.500	1,362,381	+0.11(+1.43%)
Nov 29, 2006	7.330	7.441	7.327	7.394	1,404,272	+0.08(+1.14%)
Nov 28, 2006	7.334	7.335	7.209	7.310	1,957,968	+0.06(+0.87%)
Nov 27, 2006	7.260	7.398	7.207	7.247	952,574	+0.05(+0.67%)
Nov 24, 2006	7.179	7.234	7.179	7.199	597,407	+0.05(+0.67%)
Nov 22, 2006	7.234	7.244	7.145	7.151	391,593	-0.08(-1.14%)
Nov 21, 2006	7.118	7.275	7.104	7.234	2,107,320	+0.40(+5.81%)
Nov 20, 2006	6.863	6.863	6.825	6.836	275,026	-0.05(-0.77%)
Nov 17, 2006	6.824	6.890	6.824	6.889	185,779	-0.01(-0.21%)
Nov 16, 2006	6.929	6.934	6.873	6.904	832,364	-0.04(-0.51%)
Nov 15, 2006	6.890	6.945	6.885	6.940	581,015	+0.02(+0.33%)
Nov 14, 2006	6.937	6.966	6.874	6.917	431,663	-0.01(-0.08%)
Nov 13, 2006	6.847	6.923	6.822	6.923	590,122	-0.01(-0.11%)
Nov 10, 2006	7.052	7.052	6.874	6.931	189,422	-0.01(-0.21%)
Nov 09, 2006	7.041	7.041	6.943	6.945	768,616	-0.07(-1.05%)
Nov 08, 2006	6.926	7.052	6.925	7.019	3,141,855	+0.10(+1.46%)
Nov 07, 2006	6.910	6.973	6.910	6.918	162,101	-0.00(-0.04%)
Nov 06, 2006	6.877	6.986	6.861	6.921	570,087	+0.15(+2.25%)
Nov 03, 2006	6.783	6.830	6.753	6.769	295,061	-0.03(-0.43%)
Nov 02, 2006	6.911	6.928	6.781	6.798	1,375,131	-0.05(-0.71%)
Nov 01, 2006	6.853	6.868	6.787	6.847	234,956	+0.13(+1.90%)
Oct 31, 2006	6.696	6.794	6.675	6.719	389,772	+0.06(+0.91%)
Oct 30, 2006	6.608	6.659	6.575	6.659	415,271	+0.01(+0.15%)
Oct 27, 2006	6.737	6.760	6.614	6.649	129,316	-0.10(-1.50%)
Oct 26, 2006	6.794	6.822	6.699	6.750	353,344	-0.10(-1.45%)
Oct 25, 2006	6.918	6.918	6.698	6.849	551,873	-0.07(-0.99%)
Oct 24, 2006	6.874	6.918	6.815	6.918	398,879	+0.02(+0.36%)
Oct 23, 2006	6.825	6.923	6.825	6.893	178,493	-0.01(-0.20%)
Oct 20, 2006	6.934	6.965	6.842	6.907	302,346	-0.03(-0.47%)
Oct 19, 2006	6.918	6.984	6.845	6.940	400,700	-0.04(-0.50%)
Oct 18, 2006	7.127	7.165	6.958	6.975	331,488	+0.04(+0.60%)
Oct 17, 2006	6.879	6.945	6.787	6.933	1,274,956	+0.08(+1.10%)
Oct 16, 2006	6.794	6.864	6.720	6.857	10,565,742	+0.04(+0.63%)
Oct 13, 2006	6.775	6.863	6.723	6.815	1,034,535	+0.04(+0.58%)
Oct 12, 2006	6.800	6.803	6.704	6.775	535,481	+0.02(+0.33%)
Oct 11, 2006	6.709	6.768	6.671	6.753	316,917	+0.04(+0.65%)
Oct 10, 2006	6.605	6.723	6.576	6.709	398,879	+0.08(+1.18%)
Oct 09, 2006	6.506	6.638	6.424	6.631	491,768	+0.02(+0.27%)
Oct 06, 2006	6.753	6.753	6.588	6.613	477,197	-0.15(-2.16%)
Oct 05, 2006	6.492	6.794	6.492	6.759	843,292	+0.20(+2.98%)
Oct 04, 2006	6.473	6.588	6.424	6.564	520,910	+0.11(+1.74%)
Oct 03, 2006	6.380	6.463	6.325	6.451	681,190	+0.04(+0.66%)

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.