Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.44	11.44	11.26	11.27	6,189,220	-0.13(-1.16%)
Dec 28, 2006	11.52	11.52	11.35	11.40	8,332,060	-0.08(-0.71%)
Dec 27, 2006	11.39	11.48	11.24	11.48	9,722,340	+0.20(+1.81%)
Dec 26, 2006	11.34	11.60	11.17	11.28	10,338,460	-0.10(-0.87%)
Dec 22, 2006	11.52	11.53	11.26	11.38	9,959,850	-0.10(-0.90%)
Dec 21, 2006	11.76	11.84	11.41	11.48	17,126,980	-0.29(-2.45%)
Dec 20, 2006	11.75	11.98	11.40	11.77	26,575,960	+0.06(+0.50%)
Dec 19, 2006	11.74	11.89	11.55	11.71	20,973,590	-0.10(-0.82%)
Dec 18, 2006	11.80	11.95	11.61	11.81	27,044,150	+0.11(+0.91%)
Dec 15, 2006	12.13	12.18	11.55	11.70	36,368,340	-0.31(-2.54%)
Dec 14, 2006	12.20	12.44	11.93	12.01	31,710,090	-0.08(-0.68%)
Dec 13, 2006	12.26	12.40	12.05	12.09	20,974,750	-0.11(-0.92%)
Dec 12, 2006	12.22	12.29	11.93	12.20	27,024,340	+0.01(+0.07%)
Dec 11, 2006	12.17	12.47	12.10	12.19	24,049,450	+0.09(+0.78%)
Dec 08, 2006	11.88	12.30	11.81	12.10	45,745,760	+0.30(+2.56%)
Dec 07, 2006	12.70	12.70	11.77	11.79	62,177,688	-0.86(-6.82%)
Dec 06, 2006	12.17	12.87	12.13	12.66	73,183,200	+0.38(+3.14%)
Dec 05, 2006	12.19	12.30	11.88	12.27	75,099,096	+0.78(+6.82%)
Dec 04, 2006	11.52	11.64	11.13	11.49	41,897,760	+0.37(+3.31%)
Dec 01, 2006	11.50	11.64	10.97	11.12	33,028,990	-0.46(-3.96%)
Nov 30, 2006	11.20	11.58	11.05	11.58	30,363,000	+0.38(+3.39%)
Nov 29, 2006	11.10	11.41	10.80	11.20	33,376,920	+0.34(+3.12%)
Nov 28, 2006	10.57	11.06	10.31	10.86	36,159,368	+0.17(+1.63%)
Nov 27, 2006	11.47	11.49	10.64	10.69	26,488,320	-0.71(-6.26%)
Nov 24, 2006	11.38	11.57	11.27	11.40	11,087,610	-0.04(-0.34%)
Nov 22, 2006	11.70	11.72	11.26	11.44	24,777,650	-0.18(-1.52%)
Nov 21, 2006	11.08	11.64	11.07	11.61	26,176,800	+0.59(+5.38%)
Nov 20, 2006	10.91	11.19	10.89	11.02	21,186,810	+0.04(+0.41%)
Nov 17, 2006	10.68	10.99	10.60	10.98	27,705,900	+0.24(+2.20%)
Nov 16, 2006	10.79	10.89	10.55	10.74	34,833,828	+0.41(+4.01%)
Nov 15, 2006	10.38	10.61	10.20	10.33	27,543,550	+0.11(+1.04%)
Nov 14, 2006	10.30	10.60	10.03	10.22	43,329,980	-0.10(-1.02%)
Nov 13, 2006	9.623	10.38	9.622	10.32	57,855,028	+0.69(+7.21%)
Nov 10, 2006	9.687	9.820	9.456	9.631	18,120,640	+0.02(+0.25%)
Nov 09, 2006	9.713	9.952	9.498	9.607	33,662,340	-0.00(-0.03%)
Nov 08, 2006	9.340	9.845	9.323	9.610	50,742,868	+0.22(+2.36%)
Nov 07, 2006	8.827	9.420	8.814	9.388	38,190,640	+0.52(+5.90%)
Nov 06, 2006	8.720	8.909	8.711	8.865	15,259,240	+0.18(+2.05%)
Nov 03, 2006	8.711	8.958	8.601	8.687	22,349,650	-0.02(-0.28%)
Nov 02, 2006	8.392	8.750	8.365	8.711	24,747,390	+0.23(+2.71%)
Nov 01, 2006	8.625	8.836	8.409	8.481	82,277,128	-0.25(-2.83%)
Oct 31, 2006	9.899	9.908	8.666	8.728	128,015,736	-0.87(-9.08%)
Oct 30, 2006	9.050	9.620	9.030	9.600	54,421,588	+0.70(+7.87%)
Oct 27, 2006	8.548	9.100	8.510	8.900	25,261,310	+0.41(+4.77%)
Oct 26, 2006	8.600	8.600	8.490	8.495	4,230,750	+0.00(+0.06%)
Oct 25, 2006	8.425	8.569	8.425	8.490	7,960,230	+0.06(+0.76%)
Oct 24, 2006	8.557	8.723	8.406	8.426	12,908,760	-0.31(-3.56%)
Oct 23, 2006	8.820	8.839	8.645	8.737	8,659,280	+0.08(+0.90%)
Oct 20, 2006	8.879	8.925	8.622	8.659	11,917,480	+0.06(+0.69%)
Oct 19, 2006	8.455	8.601	8.338	8.600	10,430,490	+0.26(+3.15%)
Oct 18, 2006	8.453	8.453	8.299	8.337	4,863,660	-0.03(-0.33%)
Oct 17, 2006	8.454	8.506	8.325	8.365	7,556,500	-0.10(-1.15%)
Oct 16, 2006	8.503	8.568	8.404	8.462	6,023,700	+0.02(+0.20%)
Oct 13, 2006	8.586	8.653	8.430	8.445	7,005,640	-0.20(-2.34%)
Oct 12, 2006	8.723	8.838	8.590	8.647	7,741,290	-0.07(-0.76%)
Oct 11, 2006	8.639	8.777	8.528	8.713	8,846,400	+0.06(+0.73%)
Oct 10, 2006	8.502	8.740	8.502	8.650	7,570,160	+0.15(+1.82%)
Oct 09, 2006	8.370	8.697	8.366	8.495	10,797,850	+0.09(+1.03%)
Oct 06, 2006	8.525	8.567	8.355	8.408	6,999,850	-0.10(-1.19%)
Oct 05, 2006	8.432	8.655	8.350	8.509	13,738,340	+0.11(+1.36%)
Oct 04, 2006	8.300	8.489	8.224	8.395	13,662,510	+0.08(+0.91%)
Oct 03, 2006	8.554	8.621	8.311	8.319	13,339,140	-0.29(-3.42%)

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.