Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.853	10.04	9.837	9.883	326,084	+0.05(+0.47%)
Dec 28, 2006	9.774	9.889	9.719	9.837	382,410	+0.07(+0.74%)
Dec 27, 2006	9.715	9.765	9.669	9.765	583,967	+0.04(+0.41%)
Dec 26, 2006	9.502	9.768	9.502	9.725	164,412	+0.22(+2.35%)
Dec 22, 2006	9.525	9.538	9.413	9.502	360,793	-0.04(-0.41%)
Dec 21, 2006	9.640	9.712	9.525	9.541	129,094	-0.07(-0.68%)
Dec 20, 2006	9.620	9.640	9.525	9.607	216,780	+0.02(+0.24%)
Dec 19, 2006	9.423	9.614	9.338	9.584	235,657	+0.15(+1.60%)
Dec 18, 2006	9.170	9.439	9.167	9.433	376,930	+0.23(+2.53%)
Dec 15, 2006	9.479	9.499	9.187	9.200	416,510	-0.29(-3.01%)
Dec 14, 2006	9.420	9.571	9.380	9.485	167,152	+0.07(+0.70%)
Dec 13, 2006	9.581	9.607	9.407	9.420	212,822	-0.09(-0.90%)
Dec 12, 2006	9.489	9.515	9.433	9.505	157,409	+0.03(+0.31%)
Dec 11, 2006	9.430	9.518	9.416	9.476	129,702	+0.06(+0.63%)
Dec 08, 2006	9.420	9.535	9.361	9.416	193,945	-0.04(-0.38%)
Dec 07, 2006	9.420	9.525	9.361	9.453	242,051	+0.01(+0.07%)
Dec 06, 2006	9.492	9.564	9.426	9.446	263,059	-0.10(-1.03%)
Dec 05, 2006	9.558	9.719	9.538	9.545	367,187	-0.05(-0.48%)
Dec 04, 2006	9.311	9.640	9.311	9.591	310,251	+0.32(+3.44%)
Dec 01, 2006	9.249	9.295	9.216	9.272	630,855	-0.00(-0.04%)
Nov 30, 2006	9.256	9.338	9.233	9.275	702,405	+0.02(+0.21%)
Nov 29, 2006	9.344	9.361	9.229	9.256	260,623	-0.02(-0.25%)
Nov 28, 2006	9.279	9.318	9.203	9.279	197,599	-0.08(-0.84%)
Nov 27, 2006	9.420	9.430	9.262	9.357	277,978	-0.08(-0.80%)
Nov 24, 2006	9.213	9.436	9.200	9.433	89,817	+0.18(+1.95%)
Nov 22, 2006	9.315	9.315	9.213	9.252	276,760	-0.02(-0.21%)
Nov 21, 2006	9.361	9.361	9.256	9.272	464,616	-0.08(-0.81%)
Nov 20, 2006	9.423	9.449	9.295	9.347	420,164	-0.08(-0.87%)
Nov 17, 2006	9.426	9.430	9.292	9.430	325,475	+0.08(+0.88%)
Nov 16, 2006	9.400	9.469	9.262	9.347	274,324	-0.05(-0.56%)
Nov 15, 2006	9.393	9.427	9.324	9.400	184,507	+0.01(+0.07%)
Nov 14, 2006	9.351	9.393	9.269	9.393	172,023	+0.07(+0.70%)
Nov 13, 2006	9.196	9.374	9.180	9.328	275,847	+0.13(+1.43%)
Nov 10, 2006	9.006	9.196	9.006	9.196	147,362	+0.17(+1.93%)
Nov 09, 2006	9.167	9.190	8.986	9.022	271,280	-0.17(-1.82%)
Nov 08, 2006	9.127	9.200	8.966	9.190	496,281	+0.03(+0.29%)
Nov 07, 2006	8.986	9.239	8.986	9.164	590,057	+0.23(+2.54%)
Nov 06, 2006	9.049	9.055	8.930	8.937	307,207	-0.31(-3.30%)
Nov 03, 2006	9.344	9.344	9.157	9.242	373,885	-0.05(-0.57%)
Nov 02, 2006	9.203	9.295	9.157	9.295	330,651	+0.11(+1.14%)
Nov 01, 2006	9.147	9.315	9.114	9.190	635,727	+0.06(+0.65%)
Oct 31, 2006	9.246	9.246	9.085	9.131	182,375	-0.03(-0.36%)
Oct 30, 2006	9.131	9.206	9.131	9.164	118,437	+0.06(+0.69%)
Oct 27, 2006	9.157	9.196	9.078	9.101	107,476	-0.06(-0.61%)
Oct 26, 2006	9.196	9.196	9.095	9.157	196,076	-0.01(-0.07%)
Oct 25, 2006	8.996	9.170	8.996	9.164	164,107	+0.17(+1.86%)
Oct 24, 2006	8.950	9.016	8.943	8.996	246,313	+0.05(+0.51%)
Oct 23, 2006	8.943	8.996	8.901	8.950	148,579	-0.02(-0.26%)
Oct 20, 2006	8.868	8.973	8.835	8.973	144,012	+0.14(+1.60%)
Oct 19, 2006	8.894	8.924	8.825	8.832	153,451	-0.10(-1.07%)
Oct 18, 2006	8.884	8.966	8.875	8.927	128,789	+0.07(+0.82%)
Oct 17, 2006	8.868	8.871	8.694	8.855	250,880	-0.07(-0.77%)
Oct 16, 2006	8.901	8.999	8.881	8.924	156,191	+0.05(+0.56%)
Oct 13, 2006	8.792	8.924	8.784	8.875	132,443	+0.06(+0.71%)
Oct 12, 2006	8.760	8.819	8.743	8.812	174,764	+0.09(+1.05%)
Oct 11, 2006	8.704	8.753	8.638	8.720	234,135	+0.01(+0.11%)
Oct 10, 2006	8.704	8.746	8.595	8.710	269,757	+0.01(+0.11%)
Oct 09, 2006	8.513	8.704	8.474	8.700	151,929	+0.16(+1.88%)
Oct 06, 2006	8.553	8.595	8.451	8.540	156,800	-0.01(-0.15%)
Oct 05, 2006	8.520	8.562	8.490	8.553	109,303	+0.04(+0.46%)
Oct 04, 2006	8.310	8.520	8.310	8.513	314,818	+0.17(+2.09%)
Oct 03, 2006	8.145	8.395	8.014	8.339	420,164	+0.09(+1.07%)

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.