Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.132	5.137	5.094	5.099	1,311,103	+0.02(+0.40%)
Dec 28, 2006	5.064	5.081	5.021	5.079	1,049,679	+0.03(+0.55%)
Dec 27, 2006	5.081	5.101	5.016	5.051	769,127	-0.01(-0.20%)
Dec 26, 2006	5.051	5.132	5.024	5.061	1,166,842	+0.04(+0.70%)
Dec 22, 2006	5.029	5.036	4.981	5.026	759,164	+0.01(+0.15%)
Dec 21, 2006	5.001	5.024	4.986	5.019	1,146,518	+0.03(+0.65%)
Dec 20, 2006	5.006	5.056	4.981	4.986	1,090,327	-0.11(-2.21%)
Dec 19, 2006	5.084	5.137	5.069	5.099	1,135,758	+0.00(+0.05%)
Dec 18, 2006	5.106	5.106	5.059	5.096	998,670	+0.01(+0.15%)
Dec 15, 2006	5.054	5.106	5.049	5.089	1,131,374	+0.04(+0.70%)
Dec 14, 2006	5.039	5.086	5.029	5.054	1,615,167	+0.02(+0.30%)
Dec 13, 2006	5.021	5.044	4.999	5.039	1,148,909	+0.02(+0.35%)
Dec 12, 2006	5.041	5.046	5.009	5.021	1,245,348	-0.03(-0.55%)
Dec 11, 2006	5.039	5.056	5.026	5.049	1,081,560	+0.03(+0.50%)
Dec 08, 2006	5.044	5.051	5.009	5.024	963,601	+0.00(+0.05%)
Dec 07, 2006	5.036	5.036	4.999	5.021	943,277	+0.00(+0.05%)
Dec 06, 2006	5.014	5.026	4.999	5.019	912,193	+0.01(+0.20%)
Dec 05, 2006	5.019	5.026	4.999	5.009	1,319,472	-0.01(-0.20%)
Dec 04, 2006	5.006	5.019	4.994	5.019	1,013,016	+0.01(+0.25%)
Dec 01, 2006	4.976	5.014	4.976	5.006	1,399,971	+0.00(+0.00%)
Nov 30, 2006	5.016	5.016	4.974	5.006	1,198,324	+0.01(+0.25%)
Nov 29, 2006	4.933	4.994	4.906	4.994	1,152,097	+0.08(+1.53%)
Nov 28, 2006	4.873	4.918	4.873	4.918	1,517,133	+0.06(+1.29%)
Nov 27, 2006	4.913	4.928	4.848	4.856	1,798,084	-0.08(-1.63%)
Nov 24, 2006	4.928	4.956	4.918	4.936	569,473	+0.02(+0.36%)
Nov 22, 2006	4.951	4.956	4.908	4.918	1,397,181	-0.03(-0.66%)
Nov 21, 2006	4.941	4.953	4.898	4.951	1,458,951	+0.02(+0.41%)
Nov 20, 2006	4.938	4.946	4.893	4.931	1,363,706	+0.03(+0.67%)
Nov 17, 2006	4.936	4.941	4.891	4.898	1,104,674	-0.02(-0.46%)
Nov 16, 2006	4.948	4.968	4.881	4.921	1,488,440	-0.01(-0.20%)
Nov 15, 2006	4.891	4.931	4.878	4.931	1,346,969	+0.04(+0.82%)
Nov 14, 2006	4.896	4.928	4.866	4.891	1,101,884	+0.01(+0.10%)
Nov 13, 2006	4.843	4.891	4.835	4.886	1,071,199	+0.04(+0.88%)
Nov 10, 2006	4.856	4.886	4.830	4.843	1,247,739	+0.00(+0.00%)
Nov 09, 2006	4.918	4.948	4.835	4.843	1,026,565	-0.08(-1.53%)
Nov 08, 2006	4.938	4.941	4.888	4.918	808,978	-0.00(-0.05%)
Nov 07, 2006	4.936	4.938	4.906	4.921	956,029	+0.00(+0.05%)
Nov 06, 2006	4.898	4.936	4.893	4.918	748,006	+0.02(+0.41%)
Nov 03, 2006	4.898	4.901	4.846	4.898	830,099	+0.02(+0.36%)
Nov 02, 2006	4.918	4.921	4.868	4.881	1,085,147	-0.04(-0.77%)
Nov 01, 2006	4.946	4.968	4.896	4.918	1,095,110	-0.03(-0.51%)
Oct 31, 2006	4.926	4.943	4.893	4.943	1,014,610	+0.05(+1.08%)
Oct 30, 2006	4.891	4.906	4.876	4.891	828,904	+0.01(+0.21%)
Oct 27, 2006	4.923	4.933	4.871	4.881	898,643	-0.02(-0.46%)
Oct 26, 2006	4.898	4.906	4.881	4.903	1,156,879	+0.04(+0.88%)
Oct 25, 2006	4.918	4.923	4.835	4.861	1,482,064	-0.04(-0.77%)
Oct 24, 2006	4.938	4.938	4.881	4.898	1,130,976	-0.02(-0.41%)
Oct 23, 2006	4.901	4.918	4.873	4.918	946,863	+0.02(+0.36%)
Oct 20, 2006	4.901	4.913	4.873	4.901	1,054,461	+0.02(+0.36%)
Oct 19, 2006	4.908	4.926	4.823	4.883	1,145,322	-0.03(-0.51%)
Oct 18, 2006	4.878	4.913	4.846	4.908	1,285,997	+0.03(+0.62%)
Oct 17, 2006	4.898	4.911	4.848	4.878	1,025,768	-0.01(-0.15%)
Oct 16, 2006	4.918	4.936	4.861	4.886	1,109,854	-0.02(-0.36%)
Oct 13, 2006	4.888	4.918	4.873	4.903	929,329	+0.03(+0.57%)
Oct 12, 2006	4.908	4.911	4.858	4.876	1,094,312	+0.01(+0.15%)
Oct 11, 2006	4.881	4.896	4.853	4.868	1,045,694	+0.01(+0.10%)
Oct 10, 2006	4.853	4.866	4.823	4.863	1,141,337	+0.04(+0.73%)
Oct 09, 2006	4.851	4.868	4.820	4.828	782,676	-0.00(-0.05%)
Oct 06, 2006	4.896	4.896	4.805	4.830	1,040,115	-0.04(-0.82%)
Oct 05, 2006	4.913	4.916	4.848	4.871	985,519	-0.02(-0.41%)
Oct 04, 2006	4.893	4.893	4.853	4.891	1,236,980	+0.00(+0.00%)
Oct 03, 2006	4.873	4.893	4.856	4.891	1,111,448	+0.04(+0.72%)

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.