Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.780	5.980	5.722	5.840	512,255	+0.03(+0.52%)
Dec 28, 2006	5.990	5.990	5.770	5.810	326,654	-0.17(-2.84%)
Dec 27, 2006	5.880	6.000	5.820	5.980	488,333	+0.10(+1.70%)
Dec 26, 2006	5.950	5.960	5.500	5.880	457,499	-0.10(-1.67%)
Dec 22, 2006	5.970	6.030	5.810	5.980	185,781	+0.00(+0.00%)
Dec 21, 2006	5.950	6.040	5.890	5.980	338,641	+0.00(+0.00%)
Dec 20, 2006	5.980	6.100	5.850	5.980	363,429	+0.00(+0.00%)
Dec 19, 2006	6.000	6.050	5.920	5.980	523,235	-0.08(-1.32%)
Dec 18, 2006	5.920	6.100	5.840	6.060	1,229,549	+0.14(+2.36%)
Dec 15, 2006	5.990	6.050	5.860	5.920	685,436	-0.04(-0.67%)
Dec 14, 2006	5.970	6.000	5.900	5.960	780,762	+0.03(+0.51%)
Dec 13, 2006	5.970	6.000	5.880	5.930	499,998	+0.01(+0.17%)
Dec 12, 2006	5.900	5.980	5.840	5.920	1,050,062	+0.05(+0.85%)
Dec 11, 2006	5.930	5.930	5.800	5.870	400,912	-0.05(-0.84%)
Dec 08, 2006	5.770	5.980	5.690	5.920	612,874	+0.13(+2.25%)
Dec 07, 2006	5.720	5.850	5.690	5.790	599,090	+0.05(+0.87%)
Dec 06, 2006	5.770	5.810	5.550	5.740	800,280	-0.02(-0.35%)
Dec 05, 2006	5.530	5.780	5.500	5.760	1,276,728	+0.27(+4.92%)
Dec 04, 2006	5.150	5.560	5.050	5.490	1,336,282	+0.33(+6.40%)
Dec 01, 2006	5.220	5.290	5.050	5.160	803,132	-0.08(-1.53%)
Nov 30, 2006	5.220	5.260	5.160	5.240	652,100	-0.01(-0.19%)
Nov 29, 2006	5.300	5.420	5.220	5.250	518,194	+0.01(+0.19%)
Nov 28, 2006	5.310	5.320	5.150	5.240	276,316	-0.10(-1.87%)
Nov 27, 2006	5.430	5.450	5.320	5.340	597,396	-0.13(-2.38%)
Nov 24, 2006	5.420	5.560	5.360	5.470	139,677	+0.00(+0.00%)
Nov 22, 2006	5.380	5.570	5.260	5.470	440,699	-0.05(-0.91%)
Nov 21, 2006	5.100	5.560	5.100	5.520	720,155	+0.18(+3.37%)
Nov 20, 2006	5.330	5.430	5.290	5.340	540,997	-0.02(-0.37%)
Nov 17, 2006	5.220	5.380	5.100	5.360	480,016	+0.14(+2.68%)
Nov 16, 2006	5.270	5.300	5.070	5.220	287,364	-0.05(-0.95%)
Nov 15, 2006	5.180	5.300	5.060	5.270	707,911	+0.08(+1.54%)
Nov 14, 2006	5.000	5.200	4.940	5.190	594,926	+0.23(+4.64%)
Nov 13, 2006	4.970	5.100	4.860	4.960	592,025	+0.02(+0.40%)
Nov 10, 2006	4.880	4.960	4.830	4.940	292,197	+0.04(+0.82%)
Nov 09, 2006	4.990	5.020	4.800	4.900	870,403	-0.09(-1.80%)
Nov 08, 2006	4.790	5.030	4.780	4.990	578,961	+0.16(+3.31%)
Nov 07, 2006	4.860	5.000	4.810	4.830	474,291	-0.02(-0.41%)
Nov 06, 2006	4.700	4.920	4.700	4.850	454,219	+0.15(+3.19%)
Nov 03, 2006	4.650	4.752	4.620	4.700	400,239	+0.05(+1.08%)
Nov 02, 2006	4.580	4.750	4.500	4.650	492,959	+0.00(+0.00%)
Nov 01, 2006	4.690	4.800	4.560	4.650	425,643	-0.11(-2.31%)
Oct 31, 2006	4.790	4.800	4.700	4.760	424,687	+0.00(+0.00%)
Oct 30, 2006	4.720	4.810	4.670	4.760	373,389	-0.01(-0.21%)
Oct 27, 2006	4.770	4.800	4.670	4.770	364,336	-0.03(-0.63%)
Oct 26, 2006	4.730	4.830	4.710	4.800	265,048	+0.08(+1.69%)
Oct 25, 2006	4.780	4.830	4.660	4.720	322,632	-0.08(-1.67%)
Oct 24, 2006	4.830	4.880	4.650	4.800	322,009	-0.08(-1.64%)
Oct 23, 2006	4.940	5.050	4.800	4.880	319,977	-0.10(-2.01%)
Oct 20, 2006	5.010	5.050	4.830	4.980	236,807	-0.01(-0.20%)
Oct 19, 2006	4.900	5.000	4.870	4.990	377,657	+0.10(+2.04%)
Oct 18, 2006	4.870	4.950	4.780	4.890	196,726	+0.02(+0.41%)
Oct 17, 2006	4.820	4.890	4.700	4.870	258,281	+0.00(+0.00%)
Oct 16, 2006	4.820	4.900	4.700	4.870	571,873	+0.02(+0.41%)
Oct 13, 2006	4.850	4.870	4.701	4.850	364,865	+0.00(+0.00%)
Oct 12, 2006	4.740	4.860	4.670	4.850	492,319	+0.17(+3.63%)
Oct 11, 2006	4.600	4.700	4.600	4.680	461,505	+0.04(+0.86%)
Oct 10, 2006	4.620	4.710	4.620	4.640	884,143	+0.01(+0.22%)
Oct 09, 2006	4.480	4.650	4.480	4.630	681,661	+0.12(+2.66%)
Oct 06, 2006	4.380	4.600	4.270	4.510	838,635	+0.10(+2.27%)
Oct 05, 2006	4.280	4.430	4.260	4.410	312,185	+0.10(+2.32%)
Oct 04, 2006	4.130	4.310	4.130	4.310	369,864	+0.17(+4.11%)
Oct 03, 2006	4.190	4.270	4.120	4.140	365,330	-0.05(-1.19%)

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.