Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.42	10.47	10.34	10.39	6,813,804	-0.07(-0.68%)
Dec 28, 2006	10.38	10.50	10.30	10.46	9,591,251	+0.05(+0.46%)
Dec 27, 2006	10.29	10.43	10.22	10.41	7,172,285	+0.19(+1.85%)
Dec 26, 2006	10.35	10.35	10.14	10.22	6,643,248	+0.03(+0.28%)
Dec 22, 2006	10.29	10.39	10.17	10.19	9,522,672	-0.12(-1.13%)
Dec 21, 2006	10.55	10.64	10.23	10.31	16,562,698	-0.19(-1.85%)
Dec 20, 2006	10.69	10.70	10.47	10.50	12,419,463	-0.18(-1.64%)
Dec 19, 2006	10.37	10.70	10.23	10.68	16,684,715	+0.30(+2.86%)
Dec 18, 2006	10.72	10.74	10.38	10.38	17,312,168	-0.34(-3.18%)
Dec 15, 2006	10.96	11.05	10.72	10.72	23,005,108	-0.23(-2.12%)
Dec 14, 2006	10.72	11.09	10.61	10.96	21,251,446	+0.29(+2.69%)
Dec 13, 2006	10.48	10.72	10.48	10.67	14,433,189	+0.17(+1.59%)
Dec 12, 2006	10.52	10.64	10.43	10.50	12,149,600	-0.05(-0.49%)
Dec 11, 2006	10.50	10.66	10.46	10.55	10,286,391	+0.03(+0.27%)
Dec 08, 2006	10.61	10.67	10.50	10.52	11,298,598	-0.01(-0.09%)
Dec 07, 2006	10.66	10.69	10.51	10.53	17,857,236	-0.22(-2.09%)
Dec 06, 2006	10.66	10.86	10.63	10.76	18,076,332	+0.08(+0.76%)
Dec 05, 2006	10.73	10.82	10.57	10.68	18,404,532	-0.04(-0.36%)
Dec 04, 2006	10.71	10.77	10.63	10.71	16,086,653	-0.02(-0.23%)
Dec 01, 2006	10.57	10.79	10.42	10.74	22,003,588	+0.14(+1.35%)
Nov 30, 2006	10.55	10.66	10.49	10.60	27,932,546	-0.02(-0.21%)
Nov 29, 2006	10.39	10.73	10.38	10.62	26,483,484	+0.30(+2.87%)
Nov 28, 2006	10.33	10.49	10.27	10.32	19,662,108	+0.02(+0.20%)
Nov 27, 2006	10.37	10.43	10.26	10.30	17,600,288	+0.05(+0.52%)
Nov 24, 2006	10.17	10.32	10.16	10.25	5,251,630	+0.06(+0.59%)
Nov 22, 2006	10.22	10.28	10.06	10.19	13,787,033	-0.06(-0.55%)
Nov 21, 2006	10.08	10.27	10.06	10.25	14,883,405	+0.24(+2.44%)
Nov 20, 2006	9.961	10.10	9.945	10.00	16,324,898	+0.01(+0.10%)
Nov 17, 2006	9.712	10.00	9.639	9.992	22,162,122	+0.24(+2.44%)
Nov 16, 2006	10.14	10.16	9.718	9.754	19,617,132	-0.33(-3.32%)
Nov 15, 2006	10.09	10.18	10.01	10.09	16,960,812	+0.05(+0.50%)
Nov 14, 2006	9.998	10.08	9.934	10.04	13,371,997	+0.01(+0.11%)
Nov 13, 2006	9.838	10.13	9.795	10.03	14,129,037	+0.09(+0.92%)
Nov 10, 2006	10.03	10.14	9.868	9.936	13,615,140	-0.11(-1.12%)
Nov 09, 2006	9.961	10.12	9.928	10.05	17,251,158	+0.13(+1.28%)
Nov 08, 2006	9.838	10.00	9.822	9.921	16,516,830	+0.02(+0.25%)
Nov 07, 2006	10.05	10.05	9.824	9.896	13,802,619	-0.18(-1.80%)
Nov 06, 2006	9.879	10.11	9.801	10.08	18,763,458	+0.14(+1.39%)
Nov 03, 2006	9.701	9.996	9.700	9.940	17,821,610	+0.29(+2.95%)
Nov 02, 2006	9.600	9.694	9.493	9.655	16,850,818	+0.00(+0.02%)
Nov 01, 2006	9.766	9.768	9.491	9.653	21,470,542	-0.05(-0.50%)
Oct 31, 2006	9.492	9.701	9.272	9.701	30,793,266	+0.12(+1.30%)
Oct 30, 2006	9.647	9.753	9.556	9.576	16,207,779	-0.12(-1.23%)
Oct 27, 2006	9.757	9.841	9.667	9.695	11,720,314	-0.05(-0.55%)
Oct 26, 2006	9.937	9.943	9.735	9.749	19,862,056	-0.09(-0.88%)
Oct 25, 2006	9.712	9.933	9.703	9.836	24,934,224	+0.05(+0.49%)
Oct 24, 2006	9.735	9.812	9.694	9.787	19,601,100	-0.01(-0.13%)
Oct 23, 2006	9.600	9.800	9.600	9.800	16,001,152	+0.07(+0.75%)
Oct 20, 2006	9.746	9.773	9.629	9.727	16,836,122	+0.04(+0.41%)
Oct 19, 2006	9.537	9.687	9.418	9.687	20,547,844	+0.19(+2.05%)
Oct 18, 2006	9.549	9.650	9.328	9.493	20,852,888	-0.02(-0.22%)
Oct 17, 2006	9.538	9.552	9.410	9.515	14,744,021	-0.04(-0.45%)
Oct 16, 2006	9.307	9.585	9.307	9.557	17,555,756	+0.22(+2.39%)
Oct 13, 2006	9.067	9.426	9.058	9.334	27,630,176	+0.32(+3.54%)
Oct 12, 2006	8.950	9.038	8.834	9.015	25,674,342	+0.14(+1.53%)
Oct 11, 2006	8.813	8.977	8.788	8.879	23,803,562	-0.05(-0.52%)
Oct 10, 2006	8.544	8.959	8.535	8.925	35,366,680	+0.34(+3.98%)
Oct 09, 2006	8.747	8.771	8.552	8.584	19,341,924	-0.05(-0.53%)
Oct 06, 2006	8.477	8.630	8.355	8.630	22,993,530	+0.16(+1.90%)
Oct 05, 2006	8.422	8.547	8.379	8.469	34,769,952	+0.17(+2.02%)
Oct 04, 2006	8.157	8.303	7.933	8.302	32,196,908	+0.22(+2.78%)
Oct 03, 2006	8.388	8.388	8.061	8.077	27,314,446	-0.42(-4.90%)

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.