Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4.125	4.226	4.116	4.213	223,278	+0.09(+2.13%)
Dec 28, 2006	4.015	4.125	4.015	4.125	316,860	+0.08(+1.96%)
Dec 27, 2006	4.020	4.068	4.020	4.046	93,581	+0.02(+0.55%)
Dec 26, 2006	4.046	4.068	4.024	4.024	73,139	-0.02(-0.44%)
Dec 22, 2006	4.037	4.059	4.028	4.042	58,829	+0.00(+0.00%)
Dec 21, 2006	4.020	4.046	3.962	4.042	129,924	+0.02(+0.55%)
Dec 20, 2006	4.024	4.050	4.017	4.020	127,198	-0.03(-0.65%)
Dec 19, 2006	4.068	4.068	4.028	4.046	113,797	-0.01(-0.33%)
Dec 18, 2006	4.072	4.090	4.042	4.059	168,765	-0.01(-0.22%)
Dec 15, 2006	4.072	4.112	4.055	4.068	146,959	+0.00(+0.00%)
Dec 14, 2006	4.086	4.138	4.059	4.068	259,621	-0.04(-0.96%)
Dec 13, 2006	4.134	4.169	4.108	4.108	124,927	-0.04(-0.85%)
Dec 12, 2006	4.138	4.169	4.130	4.143	194,658	-0.03(-0.63%)
Dec 11, 2006	4.138	4.182	4.121	4.169	207,833	+0.05(+1.18%)
Dec 08, 2006	4.130	4.191	4.116	4.121	347,524	-0.04(-0.85%)
Dec 07, 2006	4.178	4.196	4.143	4.156	116,295	-0.02(-0.53%)
Dec 06, 2006	4.182	4.403	4.147	4.178	229,184	+0.00(+0.00%)
Dec 05, 2006	4.121	4.178	4.121	4.178	139,918	+0.05(+1.28%)
Dec 04, 2006	4.121	4.152	4.116	4.125	90,628	-0.01(-0.32%)
Dec 01, 2006	4.116	4.169	4.086	4.138	174,216	+0.05(+1.18%)
Nov 30, 2006	4.086	4.125	4.086	4.090	166,947	+0.00(+0.11%)
Nov 29, 2006	4.090	4.116	4.086	4.086	137,419	+0.00(+0.11%)
Nov 28, 2006	4.064	4.116	4.050	4.081	164,676	+0.03(+0.65%)
Nov 27, 2006	4.050	4.072	4.028	4.055	163,995	-0.02(-0.43%)
Nov 24, 2006	4.055	4.072	4.046	4.072	46,336	+0.04(+0.87%)
Nov 22, 2006	4.042	4.050	4.028	4.037	77,909	+0.00(+0.11%)
Nov 21, 2006	4.024	4.050	4.022	4.033	75,864	-0.01(-0.33%)
Nov 20, 2006	4.033	4.050	4.011	4.046	150,820	+0.01(+0.33%)
Nov 17, 2006	4.037	4.050	4.033	4.033	103,575	-0.01(-0.22%)
Nov 16, 2006	4.046	4.068	4.037	4.042	95,625	-0.00(-0.11%)
Nov 15, 2006	4.059	4.081	4.046	4.046	151,502	-0.03(-0.65%)
Nov 14, 2006	4.059	4.085	4.059	4.072	109,481	+0.00(+0.11%)
Nov 13, 2006	4.055	4.090	4.055	4.068	90,174	-0.04(-0.96%)
Nov 10, 2006	4.094	4.108	4.077	4.108	57,920	+0.02(+0.54%)
Nov 09, 2006	4.108	4.112	4.064	4.086	164,449	+0.00(+0.00%)
Nov 08, 2006	4.077	4.094	4.068	4.086	85,404	+0.01(+0.32%)
Nov 07, 2006	4.064	4.094	4.064	4.072	120,611	-0.01(-0.22%)
Nov 06, 2006	4.055	4.094	4.055	4.081	88,130	+0.03(+0.65%)
Nov 03, 2006	4.068	4.081	4.050	4.055	141,053	-0.04(-0.86%)
Nov 02, 2006	4.037	4.103	4.037	4.090	120,157	+0.01(+0.22%)
Nov 01, 2006	4.059	4.108	4.036	4.081	183,529	+0.04(+0.98%)
Oct 31, 2006	4.050	4.072	4.028	4.042	104,711	-0.01(-0.22%)
Oct 30, 2006	4.024	4.059	4.024	4.050	69,050	+0.01(+0.33%)
Oct 27, 2006	4.024	4.042	4.011	4.037	86,313	+0.02(+0.55%)
Oct 26, 2006	3.971	4.015	3.971	4.015	139,463	+0.03(+0.77%)
Oct 25, 2006	3.954	3.993	3.954	3.984	140,599	+0.03(+0.67%)
Oct 24, 2006	3.954	3.971	3.954	3.958	88,357	+0.00(+0.11%)
Oct 23, 2006	3.954	3.962	3.945	3.954	92,218	-0.01(-0.22%)
Oct 20, 2006	3.958	3.976	3.949	3.962	140,826	+0.00(+0.00%)
Oct 19, 2006	3.940	3.962	3.940	3.962	60,192	+0.03(+0.67%)
Oct 18, 2006	3.945	3.951	3.936	3.936	86,313	+0.00(+0.00%)
Oct 17, 2006	3.909	3.958	3.909	3.936	243,948	+0.03(+0.68%)
Oct 16, 2006	3.918	3.940	3.901	3.909	122,882	-0.01(-0.22%)
Oct 13, 2006	3.962	3.976	3.909	3.918	339,801	-0.06(-1.55%)
Oct 12, 2006	4.006	4.011	3.980	3.980	89,947	-0.06(-1.53%)
Oct 11, 2006	4.046	4.050	4.028	4.042	132,195	+0.01(+0.22%)
Oct 10, 2006	4.055	4.068	4.033	4.033	99,033	-0.02(-0.54%)
Oct 09, 2006	4.081	4.090	4.055	4.055	174,216	-0.03(-0.75%)
Oct 06, 2006	4.090	4.108	4.086	4.086	74,501	-0.01(-0.32%)
Oct 05, 2006	4.086	4.112	4.086	4.099	93,354	+0.01(+0.22%)
Oct 04, 2006	4.072	4.103	4.072	4.090	50,652	+0.01(+0.32%)
Oct 03, 2006	4.081	4.108	4.077	4.077	83,133	-0.02(-0.43%)

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.