Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.629	9.650	9.338	9.412	5,765,226	-0.16(-1.63%)
Dec 28, 2006	9.476	9.659	9.421	9.568	6,547,114	+0.06(+0.64%)
Dec 27, 2006	9.497	9.696	9.403	9.507	7,532,895	+0.02(+0.19%)
Dec 26, 2006	9.757	9.840	9.476	9.488	9,287,157	-0.24(-2.42%)
Dec 22, 2006	10.09	10.09	9.610	9.724	13,752,543	-0.33(-3.31%)
Dec 21, 2006	10.48	10.48	10.03	10.06	8,177,766	-0.38(-3.66%)
Dec 20, 2006	10.47	10.61	10.30	10.44	6,826,917	+0.03(+0.29%)
Dec 19, 2006	10.62	10.73	10.26	10.41	18,002,652	-0.59(-5.39%)
Dec 18, 2006	10.89	11.20	10.85	11.00	6,298,538	+0.13(+1.24%)
Dec 15, 2006	10.95	11.10	10.79	10.87	5,865,041	+0.08(+0.71%)
Dec 14, 2006	10.97	11.26	10.68	10.79	7,720,995	-0.19(-1.73%)
Dec 13, 2006	10.95	11.13	10.83	10.98	5,708,228	+0.05(+0.48%)
Dec 12, 2006	11.13	11.31	10.79	10.93	7,994,831	-0.17(-1.52%)
Dec 11, 2006	11.18	11.26	11.03	11.10	5,755,781	-0.12(-1.09%)
Dec 08, 2006	11.06	11.44	11.00	11.22	7,448,881	+0.08(+0.69%)
Dec 07, 2006	11.61	11.66	11.05	11.14	9,449,018	-0.45(-3.85%)
Dec 06, 2006	11.64	11.68	11.38	11.59	7,176,898	-0.10(-0.84%)
Dec 05, 2006	11.74	12.00	11.64	11.69	9,863,829	+0.07(+0.61%)
Dec 04, 2006	11.46	11.68	11.44	11.62	9,933,756	+0.21(+1.82%)
Dec 01, 2006	11.71	12.03	11.08	11.41	28,583,532	-0.87(-7.05%)
Nov 30, 2006	12.04	12.47	11.97	12.27	10,309,260	+0.23(+1.93%)
Nov 29, 2006	12.31	12.46	11.79	12.04	12,970,275	-0.16(-1.28%)
Nov 28, 2006	12.10	12.25	11.71	12.20	13,774,860	-0.03(-0.25%)
Nov 27, 2006	12.49	12.95	12.14	12.23	16,398,234	-0.19(-1.55%)
Nov 24, 2006	12.53	12.61	11.92	12.42	5,077,856	-0.06(-0.49%)
Nov 22, 2006	11.93	12.67	11.88	12.48	20,941,812	+0.77(+6.55%)
Nov 21, 2006	11.59	11.76	11.37	11.71	15,910,375	+0.19(+1.62%)
Nov 20, 2006	11.34	11.56	11.16	11.53	10,076,665	+0.35(+3.12%)
Nov 17, 2006	11.03	11.30	11.01	11.18	13,285,170	+0.03(+0.25%)
Nov 16, 2006	11.57	11.59	10.82	11.15	14,849,637	-0.31(-2.72%)
Nov 15, 2006	11.42	11.64	11.34	11.46	13,395,486	-0.38(-3.23%)
Nov 14, 2006	11.69	11.99	11.38	11.85	12,280,716	+0.35(+3.09%)
Nov 13, 2006	11.64	11.68	11.37	11.49	5,420,947	-0.06(-0.53%)
Nov 10, 2006	11.08	11.85	11.08	11.55	12,809,873	+0.54(+4.94%)
Nov 09, 2006	11.12	11.24	11.00	11.01	5,025,647	-0.09(-0.83%)
Nov 08, 2006	10.99	11.19	10.82	11.10	3,049,189	-0.02(-0.14%)
Nov 07, 2006	11.28	11.50	11.02	11.11	4,650,738	-0.17(-1.46%)
Nov 06, 2006	10.75	11.37	10.75	11.28	7,695,589	+0.32(+2.90%)
Nov 03, 2006	10.94	11.11	10.68	10.96	5,887,879	+0.09(+0.87%)
Nov 02, 2006	10.74	10.91	10.47	10.87	7,251,470	+0.07(+0.68%)
Nov 01, 2006	10.92	11.35	10.77	10.79	6,525,458	-0.13(-1.18%)
Oct 31, 2006	11.09	11.15	10.80	10.92	6,438,048	-0.16(-1.41%)
Oct 30, 2006	11.19	11.23	11.01	11.08	6,349,962	-0.15(-1.31%)
Oct 27, 2006	11.26	11.46	11.16	11.22	5,118,552	-0.18(-1.56%)
Oct 26, 2006	11.31	11.42	10.93	11.40	7,547,387	+0.09(+0.84%)
Oct 25, 2006	11.43	11.48	11.22	11.31	5,477,527	-0.15(-1.31%)
Oct 24, 2006	11.26	11.48	11.24	11.46	7,774,457	+0.17(+1.52%)
Oct 23, 2006	11.21	11.35	11.13	11.29	8,806,600	+0.20(+1.85%)
Oct 20, 2006	11.11	11.13	10.86	11.08	8,334,719	+0.01(+0.11%)
Oct 19, 2006	11.03	11.18	10.81	11.07	13,390,624	+0.37(+3.46%)
Oct 18, 2006	10.79	10.97	10.59	10.70	7,081,054	+0.00(+0.00%)
Oct 17, 2006	10.80	10.93	10.51	10.70	8,593,100	+0.13(+1.27%)
Oct 16, 2006	10.65	10.83	10.52	10.56	5,156,007	-0.13(-1.17%)
Oct 13, 2006	10.56	10.94	10.46	10.69	11,441,954	+0.08(+0.78%)
Oct 12, 2006	10.19	10.67	10.19	10.61	12,234,288	+0.46(+4.49%)
Oct 11, 2006	10.21	10.39	10.06	10.15	7,833,915	-0.12(-1.13%)
Oct 10, 2006	10.10	10.39	9.873	10.27	15,747,082	+0.33(+3.35%)
Oct 09, 2006	9.626	9.986	9.601	9.934	6,158,923	+0.21(+2.17%)
Oct 06, 2006	9.690	9.843	9.559	9.724	6,583,722	+0.02(+0.25%)
Oct 05, 2006	9.412	9.769	9.323	9.699	10,579,369	+0.30(+3.19%)
Oct 04, 2006	8.987	9.418	8.910	9.400	8,350,406	+0.38(+4.24%)
Oct 03, 2006	9.030	9.207	8.920	9.017	5,902,024	+0.06(+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.