Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4.113	4.214	4.104	4.200	223,961	+0.09(+2.13%)
Dec 28, 2006	4.003	4.113	4.003	4.113	317,829	+0.08(+1.96%)
Dec 27, 2006	4.007	4.056	4.007	4.034	93,867	+0.02(+0.55%)
Dec 26, 2006	4.034	4.056	4.012	4.012	73,362	-0.02(-0.44%)
Dec 22, 2006	4.025	4.047	4.016	4.029	59,009	+0.00(+0.00%)
Dec 21, 2006	4.007	4.033	3.950	4.029	130,321	+0.02(+0.55%)
Dec 20, 2006	4.012	4.038	4.004	4.007	127,587	-0.03(-0.65%)
Dec 19, 2006	4.056	4.056	4.016	4.034	114,145	-0.01(-0.33%)
Dec 18, 2006	4.060	4.078	4.029	4.047	169,281	-0.01(-0.22%)
Dec 15, 2006	4.060	4.099	4.042	4.056	147,409	+0.00(+0.00%)
Dec 14, 2006	4.073	4.126	4.047	4.056	260,415	-0.04(-0.96%)
Dec 13, 2006	4.121	4.157	4.095	4.095	125,309	-0.04(-0.85%)
Dec 12, 2006	4.126	4.157	4.117	4.130	195,254	-0.03(-0.63%)
Dec 11, 2006	4.126	4.170	4.109	4.157	208,468	+0.05(+1.18%)
Dec 08, 2006	4.117	4.178	4.104	4.108	348,587	-0.04(-0.85%)
Dec 07, 2006	4.165	4.183	4.130	4.143	116,651	-0.02(-0.53%)
Dec 06, 2006	4.170	4.389	4.135	4.165	229,885	+0.00(+0.00%)
Dec 05, 2006	4.108	4.165	4.108	4.165	140,346	+0.05(+1.28%)
Dec 04, 2006	4.108	4.139	4.104	4.113	90,906	-0.01(-0.32%)
Dec 01, 2006	4.104	4.157	4.073	4.126	174,749	+0.05(+1.18%)
Nov 30, 2006	4.073	4.113	4.073	4.078	167,458	+0.00(+0.11%)
Nov 29, 2006	4.078	4.104	4.073	4.073	137,840	+0.00(+0.11%)
Nov 28, 2006	4.051	4.104	4.038	4.069	165,180	+0.03(+0.65%)
Nov 27, 2006	4.038	4.060	4.016	4.042	164,496	-0.02(-0.43%)
Nov 24, 2006	4.042	4.060	4.034	4.060	46,478	+0.04(+0.87%)
Nov 22, 2006	4.029	4.038	4.016	4.025	78,147	+0.00(+0.11%)
Nov 21, 2006	4.012	4.038	4.009	4.020	76,096	-0.01(-0.33%)
Nov 20, 2006	4.020	4.038	3.999	4.034	151,282	+0.01(+0.33%)
Nov 17, 2006	4.025	4.038	4.020	4.020	103,892	-0.01(-0.22%)
Nov 16, 2006	4.034	4.056	4.025	4.029	95,918	-0.00(-0.11%)
Nov 15, 2006	4.047	4.069	4.034	4.034	151,965	-0.03(-0.65%)
Nov 14, 2006	4.047	4.072	4.047	4.060	109,816	+0.00(+0.11%)
Nov 13, 2006	4.042	4.078	4.042	4.056	90,450	-0.04(-0.96%)
Nov 10, 2006	4.082	4.095	4.064	4.095	58,097	+0.02(+0.54%)
Nov 09, 2006	4.095	4.099	4.051	4.073	164,952	+0.00(+0.00%)
Nov 08, 2006	4.064	4.082	4.056	4.073	85,665	+0.01(+0.32%)
Nov 07, 2006	4.051	4.082	4.051	4.060	120,980	-0.01(-0.22%)
Nov 06, 2006	4.042	4.082	4.042	4.069	88,399	+0.03(+0.65%)
Nov 03, 2006	4.056	4.069	4.038	4.042	141,485	-0.04(-0.86%)
Nov 02, 2006	4.025	4.091	4.025	4.078	120,524	+0.01(+0.22%)
Nov 01, 2006	4.047	4.095	4.024	4.069	184,090	+0.04(+0.98%)
Oct 31, 2006	4.038	4.060	4.016	4.029	105,031	-0.01(-0.22%)
Oct 30, 2006	4.012	4.047	4.012	4.038	69,261	+0.01(+0.33%)
Oct 27, 2006	4.012	4.029	3.999	4.025	86,577	+0.02(+0.55%)
Oct 26, 2006	3.959	4.003	3.959	4.003	139,890	+0.03(+0.77%)
Oct 25, 2006	3.941	3.981	3.941	3.972	141,029	+0.03(+0.67%)
Oct 24, 2006	3.941	3.959	3.941	3.946	88,627	+0.00(+0.11%)
Oct 23, 2006	3.941	3.950	3.933	3.941	92,500	-0.01(-0.22%)
Oct 20, 2006	3.946	3.963	3.937	3.950	141,257	+0.00(+0.00%)
Oct 19, 2006	3.928	3.950	3.928	3.950	60,376	+0.03(+0.67%)
Oct 18, 2006	3.933	3.939	3.924	3.924	86,577	+0.00(+0.00%)
Oct 17, 2006	3.898	3.946	3.898	3.924	244,694	+0.03(+0.68%)
Oct 16, 2006	3.906	3.928	3.889	3.898	123,258	-0.01(-0.22%)
Oct 13, 2006	3.950	3.964	3.898	3.906	340,840	-0.06(-1.55%)
Oct 12, 2006	3.994	3.998	3.968	3.968	90,222	-0.06(-1.53%)
Oct 11, 2006	4.034	4.038	4.016	4.029	132,599	+0.01(+0.22%)
Oct 10, 2006	4.042	4.056	4.020	4.020	99,335	-0.02(-0.54%)
Oct 09, 2006	4.069	4.078	4.042	4.042	174,749	-0.03(-0.75%)
Oct 06, 2006	4.078	4.095	4.073	4.073	74,729	-0.01(-0.32%)
Oct 05, 2006	4.073	4.099	4.073	4.086	93,640	+0.01(+0.22%)
Oct 04, 2006	4.060	4.091	4.060	4.078	50,807	+0.01(+0.32%)
Oct 03, 2006	4.069	4.095	4.064	4.064	83,387	-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.