Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.91	15.10	14.68	14.89	1,514,600	-0.57(-3.69%)
Dec 28, 2006	15.90	16.00	15.41	15.46	2,712,900	+0.33(+2.18%)
Dec 27, 2006	14.55	15.14	14.50	15.13	1,725,000	+0.91(+6.40%)
Dec 26, 2006	13.65	14.35	13.62	14.22	1,340,100	+0.66(+4.87%)
Dec 22, 2006	13.65	13.67	13.45	13.56	651,800	-0.04(-0.29%)
Dec 21, 2006	13.60	13.69	13.43	13.60	1,097,300	+0.26(+1.95%)
Dec 20, 2006	13.20	13.45	13.20	13.34	1,042,500	+0.61(+4.79%)
Dec 19, 2006	12.72	12.76	12.65	12.73	795,800	-0.14(-1.09%)
Dec 18, 2006	12.84	12.93	12.82	12.87	898,300	+0.16(+1.26%)
Dec 15, 2006	12.70	12.79	12.64	12.71	881,200	+0.13(+1.03%)
Dec 14, 2006	12.40	12.60	12.32	12.58	974,900	+0.37(+3.03%)
Dec 13, 2006	12.04	12.21	12.01	12.21	1,534,100	-0.14(-1.13%)
Dec 12, 2006	12.50	12.54	12.27	12.35	382,900	-0.07(-0.56%)
Dec 11, 2006	12.25	12.47	12.22	12.42	741,800	+0.59(+4.99%)
Dec 08, 2006	11.87	11.90	11.73	11.83	547,800	-0.08(-0.67%)
Dec 07, 2006	12.06	12.07	11.87	11.91	826,800	+0.05(+0.42%)
Dec 06, 2006	12.00	12.07	11.86	11.86	953,200	-0.05(-0.42%)
Dec 05, 2006	11.69	11.98	11.63	11.91	1,062,400	+0.66(+5.87%)
Dec 04, 2006	11.15	11.25	11.09	11.25	781,000	+0.15(+1.35%)
Dec 01, 2006	11.06	11.15	11.02	11.10	1,114,300	-0.46(-3.98%)
Nov 30, 2006	11.55	11.57	11.42	11.56	537,800	-0.11(-0.94%)
Nov 29, 2006	11.53	11.69	11.51	11.67	449,300	+0.10(+0.86%)
Nov 28, 2006	11.52	11.57	11.42	11.57	643,700	-0.23(-1.95%)
Nov 27, 2006	12.00	12.00	11.76	11.80	1,276,800	-0.03(-0.25%)
Nov 24, 2006	11.45	11.92	11.45	11.83	862,900	+0.72(+6.48%)
Nov 22, 2006	11.10	11.18	11.04	11.11	266,000	+0.03(+0.27%)
Nov 21, 2006	11.19	11.40	11.04	11.08	405,300	+0.09(+0.82%)
Nov 20, 2006	10.94	11.00	10.75	10.99	448,000	+0.39(+3.68%)
Nov 17, 2006	10.59	10.68	10.44	10.60	518,800	-0.12(-1.12%)
Nov 16, 2006	10.70	10.79	10.68	10.72	326,900	-0.04(-0.37%)
Nov 15, 2006	10.66	10.79	10.66	10.76	355,300	+0.10(+0.94%)
Nov 14, 2006	10.74	10.75	10.58	10.66	551,900	-0.16(-1.48%)
Nov 13, 2006	10.72	10.86	10.70	10.82	673,900	+0.00(+0.00%)
Nov 10, 2006	10.87	10.89	10.75	10.82	298,800	-0.19(-1.73%)
Nov 09, 2006	11.05	11.18	11.00	11.01	312,800	-0.01(-0.09%)
Nov 08, 2006	10.99	11.06	10.90	11.02	614,200	-0.43(-3.76%)
Nov 07, 2006	11.35	11.45	11.30	11.45	616,300	-0.20(-1.72%)
Nov 06, 2006	11.50	11.67	11.43	11.65	487,900	+0.16(+1.39%)
Nov 03, 2006	11.37	11.49	11.36	11.49	434,500	+0.24(+2.13%)
Nov 02, 2006	11.11	11.25	11.10	11.25	275,900	+0.12(+1.08%)
Nov 01, 2006	11.06	11.20	11.05	11.13	229,000	+0.12(+1.09%)
Oct 31, 2006	11.10	11.10	10.97	11.01	303,500	+0.01(+0.09%)
Oct 30, 2006	10.95	11.03	10.81	11.00	481,600	+0.12(+1.10%)
Oct 27, 2006	10.85	11.04	10.75	10.88	544,500	-0.17(-1.54%)
Oct 26, 2006	11.05	11.11	11.01	11.05	673,000	+0.22(+2.03%)
Oct 25, 2006	10.78	10.83	10.72	10.83	246,500	+0.15(+1.40%)
Oct 24, 2006	10.60	10.73	10.60	10.68	484,200	+0.16(+1.52%)
Oct 23, 2006	10.54	10.57	10.50	10.52	370,600	+0.02(+0.19%)
Oct 20, 2006	10.58	10.59	10.48	10.50	380,000	+0.00(+0.00%)
Oct 19, 2006	10.54	10.62	10.46	10.50	647,300	-0.18(-1.69%)
Oct 18, 2006	10.72	10.75	10.60	10.68	205,900	+0.09(+0.85%)
Oct 17, 2006	10.70	10.70	10.54	10.59	265,300	-0.13(-1.21%)
Oct 16, 2006	10.71	10.73	10.65	10.72	287,400	+0.04(+0.37%)
Oct 13, 2006	10.72	10.72	10.62	10.68	293,700	-0.12(-1.11%)
Oct 12, 2006	10.68	10.80	10.62	10.80	672,300	+0.14(+1.31%)
Oct 11, 2006	10.62	10.69	10.50	10.66	425,400	+0.18(+1.72%)
Oct 10, 2006	10.42	10.49	10.36	10.48	262,100	+0.17(+1.65%)
Oct 09, 2006	10.35	10.35	10.23	10.31	397,400	+0.03(+0.29%)
Oct 06, 2006	10.24	10.28	10.12	10.28	409,700	+0.03(+0.29%)
Oct 05, 2006	10.15	10.25	10.10	10.25	302,000	+0.09(+0.89%)
Oct 04, 2006	9.940	10.16	9.930	10.16	418,800	+0.20(+2.01%)
Oct 03, 2006	9.960	9.990	9.830	9.960	195,700	+0.12(+1.22%)

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.