Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	8.577	8.596	8.319	8.384	6,471,926	-0.14(-1.63%)
Dec 28, 2006	8.441	8.605	8.392	8.523	7,349,658	+0.05(+0.64%)
Dec 27, 2006	8.460	8.637	8.376	8.468	8,456,276	+0.02(+0.19%)
Dec 26, 2006	8.692	8.765	8.441	8.452	10,425,575	-0.21(-2.42%)
Dec 22, 2006	8.986	8.986	8.561	8.662	15,438,326	-0.30(-3.31%)
Dec 21, 2006	9.340	9.340	8.937	8.959	9,180,195	-0.34(-3.66%)
Dec 20, 2006	9.326	9.449	9.176	9.299	7,663,759	+0.03(+0.29%)
Dec 19, 2006	9.462	9.555	9.138	9.272	20,209,412	-0.53(-5.39%)
Dec 18, 2006	9.702	9.980	9.667	9.800	7,070,611	+0.12(+1.24%)
Dec 15, 2006	9.751	9.887	9.612	9.680	6,583,976	+0.07(+0.71%)
Dec 14, 2006	9.770	10.03	9.517	9.612	8,667,434	-0.17(-1.73%)
Dec 13, 2006	9.751	9.912	9.648	9.781	6,407,941	+0.05(+0.48%)
Dec 12, 2006	9.912	10.07	9.612	9.735	8,974,835	-0.15(-1.52%)
Dec 11, 2006	9.961	10.03	9.825	9.884	6,461,324	-0.11(-1.09%)
Dec 08, 2006	9.852	10.19	9.803	9.993	8,361,963	+0.07(+0.69%)
Dec 07, 2006	10.34	10.39	9.846	9.925	10,607,276	-0.40(-3.85%)
Dec 06, 2006	10.37	10.40	10.14	10.32	8,056,640	-0.09(-0.84%)
Dec 05, 2006	10.46	10.69	10.37	10.41	11,072,935	+0.06(+0.61%)
Dec 04, 2006	10.21	10.40	10.19	10.35	11,151,433	+0.19(+1.82%)
Dec 01, 2006	10.43	10.71	9.871	10.16	32,087,296	-0.77(-7.05%)
Nov 30, 2006	10.73	11.11	10.66	10.93	11,572,967	+0.21(+1.93%)
Nov 29, 2006	10.97	11.10	10.50	10.73	14,560,168	-0.14(-1.28%)
Nov 28, 2006	10.78	10.91	10.43	10.86	15,463,380	-0.03(-0.25%)
Nov 27, 2006	11.13	11.54	10.82	10.89	18,408,326	-0.17(-1.55%)
Nov 24, 2006	11.16	11.23	10.61	11.06	5,700,298	-0.05(-0.49%)
Nov 22, 2006	10.63	11.29	10.58	11.12	23,508,856	+0.68(+6.55%)
Nov 21, 2006	10.32	10.47	10.13	10.43	17,860,666	+0.17(+1.62%)
Nov 20, 2006	10.11	10.30	9.944	10.27	11,311,860	+0.31(+3.12%)
Nov 17, 2006	9.825	10.07	9.805	9.958	14,913,663	+0.02(+0.25%)
Nov 16, 2006	10.31	10.32	9.642	9.933	16,669,902	-0.28(-2.72%)
Nov 15, 2006	10.17	10.37	10.10	10.21	15,037,501	-0.34(-3.23%)
Nov 14, 2006	10.41	10.68	10.13	10.55	13,786,083	+0.32(+3.09%)
Nov 13, 2006	10.37	10.40	10.13	10.24	6,085,446	-0.05(-0.53%)
Nov 10, 2006	9.871	10.55	9.868	10.29	14,380,105	+0.48(+4.94%)
Nov 09, 2006	9.903	10.01	9.797	9.805	5,641,690	-0.08(-0.83%)
Nov 08, 2006	9.792	9.972	9.639	9.887	3,422,958	-0.01(-0.14%)
Nov 07, 2006	10.05	10.24	9.819	9.901	5,220,824	-0.15(-1.46%)
Nov 06, 2006	9.579	10.13	9.574	10.05	8,638,913	+0.28(+2.90%)
Nov 03, 2006	9.748	9.898	9.511	9.765	6,609,613	+0.08(+0.87%)
Nov 02, 2006	9.571	9.718	9.326	9.680	8,140,353	+0.07(+0.68%)
Nov 01, 2006	9.732	10.11	9.590	9.615	7,325,347	-0.11(-1.18%)
Oct 31, 2006	9.879	9.936	9.618	9.729	7,227,223	-0.14(-1.41%)
Oct 30, 2006	9.966	10.00	9.811	9.868	7,128,339	-0.13(-1.31%)
Oct 27, 2006	10.03	10.21	9.939	9.999	5,745,984	-0.16(-1.55%)
Oct 26, 2006	10.07	10.17	9.740	10.16	8,472,544	+0.08(+0.84%)
Oct 25, 2006	10.18	10.23	9.996	10.07	6,148,961	-0.13(-1.31%)
Oct 24, 2006	10.03	10.23	10.01	10.21	8,727,449	+0.15(+1.52%)
Oct 23, 2006	9.988	10.11	9.912	10.05	9,886,111	+0.18(+1.85%)
Oct 20, 2006	9.901	9.912	9.672	9.871	9,356,387	+0.01(+0.11%)
Oct 19, 2006	9.830	9.958	9.629	9.860	15,032,044	+0.33(+3.46%)
Oct 18, 2006	9.612	9.770	9.435	9.530	7,949,049	+0.00(+0.00%)
Oct 17, 2006	9.618	9.735	9.362	9.530	9,646,441	+0.12(+1.27%)
Oct 16, 2006	9.484	9.648	9.370	9.411	5,788,029	-0.11(-1.17%)
Oct 13, 2006	9.408	9.743	9.321	9.522	12,844,506	+0.07(+0.78%)
Oct 12, 2006	9.073	9.506	9.073	9.449	13,733,964	+0.41(+4.49%)
Oct 11, 2006	9.092	9.255	8.959	9.043	8,794,195	-0.10(-1.13%)
Oct 10, 2006	8.994	9.258	8.795	9.146	17,677,356	+0.30(+3.35%)
Oct 09, 2006	8.575	8.896	8.553	8.850	6,913,883	+0.19(+2.17%)
Oct 06, 2006	8.632	8.768	8.515	8.662	7,390,753	+0.02(+0.25%)
Oct 05, 2006	8.384	8.703	8.305	8.640	11,876,186	+0.27(+3.19%)
Oct 04, 2006	8.006	8.390	7.938	8.373	9,373,997	+0.34(+4.24%)
Oct 03, 2006	8.044	8.202	7.946	8.033	6,625,493	+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.