Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.150	9.500	8.800	9.030	288,609	+0.01(+0.11%)
Dec 28, 2006	8.900	9.240	8.490	9.020	219,660	+0.12(+1.35%)
Dec 27, 2006	8.460	8.990	8.310	8.900	382,323	+0.50(+5.95%)
Dec 26, 2006	7.780	8.550	7.770	8.400	443,483	+0.65(+8.39%)
Dec 22, 2006	7.650	7.800	7.630	7.750	70,001	+0.06(+0.78%)
Dec 21, 2006	7.490	7.790	7.460	7.690	116,114	+0.10(+1.32%)
Dec 20, 2006	7.540	7.630	7.360	7.590	63,763	+0.01(+0.13%)
Dec 19, 2006	7.760	7.760	7.260	7.580	180,535	-0.22(-2.82%)
Dec 18, 2006	7.590	7.860	7.590	7.800	147,030	-0.09(-1.14%)
Dec 15, 2006	7.820	7.900	7.740	7.890	110,741	+0.06(+0.77%)
Dec 14, 2006	7.720	7.905	7.510	7.830	167,441	+0.11(+1.42%)
Dec 13, 2006	7.750	7.750	7.630	7.720	47,773	-0.02(-0.26%)
Dec 12, 2006	7.800	7.850	7.600	7.740	103,211	-0.01(-0.13%)
Dec 11, 2006	7.620	7.800	7.550	7.750	137,226	+0.03(+0.39%)
Dec 08, 2006	7.750	7.780	7.560	7.720	40,600	-0.10(-1.28%)
Dec 07, 2006	7.760	7.840	7.700	7.820	49,267	+0.09(+1.16%)
Dec 06, 2006	7.570	7.840	7.480	7.730	126,262	+0.13(+1.71%)
Dec 05, 2006	7.300	7.640	7.300	7.600	303,785	+0.24(+3.26%)
Dec 04, 2006	7.250	7.550	7.250	7.360	69,061	+0.06(+0.82%)
Dec 01, 2006	7.300	7.350	7.260	7.300	100,452	+0.00(+0.00%)
Nov 30, 2006	7.390	7.390	7.250	7.300	210,900	-0.04(-0.54%)
Nov 29, 2006	7.500	7.500	7.260	7.340	120,659	-0.10(-1.34%)
Nov 28, 2006	7.510	7.600	7.260	7.440	342,701	-0.06(-0.80%)
Nov 27, 2006	7.970	7.970	7.410	7.500	818,313	-0.80(-9.64%)
Nov 24, 2006	8.590	8.800	8.290	8.300	15,351	-0.29(-3.38%)
Nov 22, 2006	8.440	9.350	8.200	8.590	87,118	+0.19(+2.26%)
Nov 21, 2006	9.000	9.060	8.160	8.400	47,261	-0.34(-3.89%)
Nov 20, 2006	10.95	10.95	8.100	8.740	25,970	-0.99(-10.18%)
Nov 17, 2006	10.14	10.15	9.000	9.730	70,902	-1.05(-9.74%)
Nov 16, 2006	11.40	11.40	10.30	10.78	28,861	-0.47(-4.18%)
Nov 15, 2006	12.00	12.00	10.94	11.25	47,913	-0.19(-1.66%)
Nov 14, 2006	11.00	11.44	10.98	11.44	20,599	+0.20(+1.78%)
Nov 13, 2006	11.05	11.98	10.99	11.24	21,432	+0.09(+0.81%)
Nov 10, 2006	10.65	11.18	10.32	11.15	29,701	+0.15(+1.36%)
Nov 09, 2006	10.90	11.24	10.90	11.00	23,901	+0.05(+0.46%)
Nov 08, 2006	10.75	11.00	10.00	10.95	19,780	+0.20(+1.86%)
Nov 07, 2006	10.88	11.00	10.75	10.75	20,600	+0.35(+3.37%)
Nov 06, 2006	10.01	10.40	10.00	10.40	35,522	+0.40(+4.00%)
Nov 03, 2006	9.600	10.00	9.556	10.00	18,334	+0.33(+3.41%)
Nov 02, 2006	9.600	9.670	9.340	9.670	55,043	+0.00(+0.00%)
Nov 01, 2006	8.850	9.670	8.800	9.670	63,083	+1.27(+15.12%)
Oct 31, 2006	7.840	8.490	7.832	8.400	44,400	+0.80(+10.53%)
Oct 30, 2006	7.480	7.600	7.390	7.600	12,428	+0.10(+1.33%)
Oct 27, 2006	7.600	8.500	7.164	7.500	62,608	-0.12(-1.57%)
Oct 26, 2006	7.500	7.660	7.400	7.620	48,230	+0.12(+1.60%)
Oct 25, 2006	7.400	7.500	7.400	7.500	9,500	+0.35(+4.90%)
Oct 24, 2006	7.000	7.490	6.900	7.150	31,250	+0.15(+2.14%)
Oct 23, 2006	6.750	7.350	6.720	7.000	13,700	+0.39(+5.90%)
Oct 20, 2006	6.510	6.740	6.420	6.610	8,600	+0.11(+1.69%)
Oct 19, 2006	6.500	6.500	6.500	6.500	2,897	+0.00(+0.00%)
Oct 18, 2006	6.510	6.510	6.500	6.500	4,000	+0.00(+0.00%)
Oct 17, 2006	6.500	6.500	6.500	6.500	2,364	+0.00(+0.00%)
Oct 16, 2006	6.500	6.510	6.500	6.500	4,497	+0.10(+1.56%)
Oct 13, 2006	6.400	6.400	6.400	6.400	1,000	+0.00(+0.00%)
Oct 12, 2006	6.400	6.460	6.400	6.400	1,100	-0.06(-0.93%)
Oct 11, 2006	6.460	6.460	6.460	6.460	0	+0.00(+0.00%)
Oct 10, 2006	5.770	6.460	5.770	6.460	200	-0.01(-0.15%)
Oct 09, 2006	6.470	6.470	6.470	6.470	1,400	+0.22(+3.52%)
Oct 06, 2006	6.250	6.250	6.250	6.250	3,207	+0.00(+0.00%)
Oct 05, 2006	6.000	6.250	6.000	6.250	2,401	-0.08(-1.26%)
Oct 04, 2006	6.600	6.600	6.110	6.330	1,186	-0.39(-5.80%)
Oct 03, 2006	6.720	6.720	6.720	6.720	100	+0.72(+12.00%)

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.