Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	8.580	8.599	8.321	8.387	6,470,013	-0.14(-1.63%)
Dec 28, 2006	8.444	8.607	8.395	8.525	7,347,485	+0.05(+0.64%)
Dec 27, 2006	8.463	8.640	8.378	8.471	8,453,775	+0.02(+0.19%)
Dec 26, 2006	8.694	8.768	8.444	8.455	10,422,493	-0.21(-2.42%)
Dec 22, 2006	8.989	8.989	8.564	8.664	15,433,762	-0.30(-3.31%)
Dec 21, 2006	9.343	9.343	8.939	8.961	9,177,481	-0.34(-3.66%)
Dec 20, 2006	9.329	9.452	9.179	9.302	7,661,493	+0.03(+0.29%)
Dec 19, 2006	9.465	9.558	9.141	9.274	20,203,438	-0.53(-5.39%)
Dec 18, 2006	9.705	9.983	9.669	9.803	7,068,521	+0.12(+1.24%)
Dec 15, 2006	9.754	9.890	9.615	9.683	6,582,030	+0.07(+0.71%)
Dec 14, 2006	9.773	10.03	9.520	9.615	8,664,871	-0.17(-1.73%)
Dec 13, 2006	9.754	9.915	9.650	9.784	6,406,047	+0.05(+0.48%)
Dec 12, 2006	9.915	10.08	9.615	9.738	8,972,182	-0.15(-1.52%)
Dec 11, 2006	9.964	10.04	9.827	9.887	6,459,414	-0.11(-1.09%)
Dec 08, 2006	9.855	10.20	9.806	9.996	8,359,491	+0.07(+0.69%)
Dec 07, 2006	10.35	10.39	9.849	9.928	10,604,140	-0.40(-3.85%)
Dec 06, 2006	10.37	10.41	10.14	10.33	8,054,258	-0.09(-0.84%)
Dec 05, 2006	10.46	10.69	10.37	10.41	11,069,661	+0.06(+0.60%)
Dec 04, 2006	10.21	10.40	10.19	10.35	11,148,136	+0.19(+1.82%)
Dec 01, 2006	10.43	10.72	9.874	10.17	32,077,808	-0.77(-7.05%)
Nov 30, 2006	10.73	11.11	10.66	10.94	11,569,546	+0.21(+1.93%)
Nov 29, 2006	10.97	11.10	10.51	10.73	14,555,864	-0.14(-1.28%)
Nov 28, 2006	10.79	10.92	10.43	10.87	15,458,808	-0.03(-0.25%)
Nov 27, 2006	11.13	11.54	10.82	10.90	18,402,884	-0.17(-1.55%)
Nov 24, 2006	11.17	11.24	10.62	11.07	5,698,613	-0.05(-0.49%)
Nov 22, 2006	10.63	11.29	10.59	11.12	23,501,906	+0.68(+6.55%)
Nov 21, 2006	10.32	10.48	10.13	10.44	17,855,386	+0.17(+1.62%)
Nov 20, 2006	10.11	10.30	9.947	10.27	11,308,516	+0.31(+3.12%)
Nov 17, 2006	9.827	10.07	9.808	9.961	14,909,254	+0.02(+0.25%)
Nov 16, 2006	10.31	10.32	9.645	9.936	16,664,973	-0.28(-2.72%)
Nov 15, 2006	10.17	10.37	10.11	10.21	15,033,056	-0.34(-3.23%)
Nov 14, 2006	10.41	10.69	10.14	10.55	13,782,008	+0.32(+3.09%)
Nov 13, 2006	10.37	10.40	10.13	10.24	6,083,647	-0.05(-0.53%)
Nov 10, 2006	9.874	10.55	9.871	10.29	14,375,853	+0.48(+4.94%)
Nov 09, 2006	9.906	10.02	9.800	9.808	5,640,022	-0.08(-0.83%)
Nov 08, 2006	9.795	9.975	9.642	9.890	3,421,946	-0.01(-0.14%)
Nov 07, 2006	10.05	10.24	9.822	9.904	5,219,281	-0.15(-1.46%)
Nov 06, 2006	9.582	10.13	9.577	10.05	8,636,359	+0.28(+2.90%)
Nov 03, 2006	9.751	9.901	9.514	9.768	6,607,659	+0.08(+0.87%)
Nov 02, 2006	9.574	9.721	9.329	9.683	8,137,947	+0.07(+0.68%)
Nov 01, 2006	9.735	10.11	9.593	9.618	7,323,181	-0.11(-1.18%)
Oct 31, 2006	9.882	9.939	9.620	9.732	7,225,086	-0.14(-1.41%)
Oct 30, 2006	9.969	10.01	9.814	9.871	7,126,231	-0.13(-1.31%)
Oct 27, 2006	10.03	10.21	9.942	10.00	5,744,285	-0.16(-1.55%)
Oct 26, 2006	10.08	10.17	9.743	10.16	8,470,040	+0.08(+0.84%)
Oct 25, 2006	10.18	10.23	9.999	10.08	6,147,143	-0.13(-1.31%)
Oct 24, 2006	10.03	10.23	10.01	10.21	8,724,868	+0.15(+1.52%)
Oct 23, 2006	9.991	10.12	9.915	10.06	9,883,189	+0.18(+1.85%)
Oct 20, 2006	9.904	9.915	9.675	9.874	9,353,621	+0.01(+0.11%)
Oct 19, 2006	9.833	9.961	9.632	9.863	15,027,600	+0.33(+3.46%)
Oct 18, 2006	9.615	9.773	9.438	9.533	7,946,699	+0.00(+0.00%)
Oct 17, 2006	9.620	9.738	9.364	9.533	9,643,589	+0.12(+1.27%)
Oct 16, 2006	9.487	9.650	9.373	9.413	5,786,318	-0.11(-1.17%)
Oct 13, 2006	9.411	9.746	9.324	9.525	12,840,709	+0.07(+0.78%)
Oct 12, 2006	9.076	9.509	9.076	9.452	13,729,904	+0.41(+4.49%)
Oct 11, 2006	9.095	9.258	8.961	9.046	8,791,595	-0.10(-1.13%)
Oct 10, 2006	8.997	9.261	8.798	9.149	17,672,130	+0.30(+3.35%)
Oct 09, 2006	8.577	8.899	8.555	8.852	6,911,839	+0.19(+2.17%)
Oct 06, 2006	8.634	8.771	8.517	8.664	7,388,568	+0.02(+0.25%)
Oct 05, 2006	8.387	8.705	8.308	8.643	11,872,675	+0.27(+3.19%)
Oct 04, 2006	8.008	8.392	7.940	8.376	9,371,225	+0.34(+4.24%)
Oct 03, 2006	8.046	8.204	7.948	8.035	6,623,534	+0.05(+0.65%)

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.