Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.53	11.57	11.47	11.49	31,650,024	-0.09(-0.79%)
Dec 28, 2006	11.61	11.66	11.53	11.58	21,247,380	-0.10(-0.82%)
Dec 27, 2006	11.63	11.74	11.55	11.67	34,010,180	+0.09(+0.79%)
Dec 26, 2006	11.54	11.70	11.50	11.58	21,434,788	+0.04(+0.33%)
Dec 22, 2006	11.90	11.90	11.54	11.54	36,734,300	-0.25(-2.14%)
Dec 21, 2006	12.24	12.24	11.73	11.80	50,050,112	-0.30(-2.46%)
Dec 20, 2006	12.21	12.40	12.09	12.09	35,067,640	-0.18(-1.46%)
Dec 19, 2006	12.29	12.40	12.18	12.27	46,855,032	-0.11(-0.89%)
Dec 18, 2006	12.66	12.66	12.26	12.38	38,080,872	-0.19(-1.52%)
Dec 15, 2006	12.50	12.69	12.49	12.58	57,001,664	+0.12(+0.98%)
Dec 14, 2006	12.47	12.61	12.32	12.45	43,024,772	-0.01(-0.09%)
Dec 13, 2006	12.30	12.54	12.17	12.47	64,950,348	+0.32(+2.67%)
Dec 12, 2006	12.20	12.21	12.04	12.14	32,473,144	-0.05(-0.38%)
Dec 11, 2006	12.20	12.35	12.10	12.19	30,324,518	+0.05(+0.44%)
Dec 08, 2006	12.13	12.34	11.94	12.13	46,163,612	+0.18(+1.47%)
Dec 07, 2006	12.32	12.34	11.94	11.96	31,132,546	-0.33(-2.67%)
Dec 06, 2006	12.32	12.32	12.14	12.29	26,212,108	-0.15(-1.23%)
Dec 05, 2006	12.30	12.45	12.22	12.44	30,870,418	+0.19(+1.53%)
Dec 04, 2006	12.11	12.40	12.09	12.25	32,832,708	+0.22(+1.81%)
Dec 01, 2006	12.54	12.54	11.93	12.03	41,081,296	-0.32(-2.60%)
Nov 30, 2006	12.27	12.53	12.22	12.35	33,138,402	+0.01(+0.06%)
Nov 29, 2006	12.38	12.39	12.09	12.35	29,634,220	+0.11(+0.94%)
Nov 28, 2006	12.21	12.29	12.11	12.23	40,289,376	-0.05(-0.37%)
Nov 27, 2006	12.74	12.81	12.25	12.28	38,769,868	-0.48(-3.74%)
Nov 24, 2006	12.75	12.96	12.74	12.76	17,608,888	-0.18(-1.42%)
Nov 22, 2006	12.91	12.97	12.80	12.94	22,306,298	+0.08(+0.65%)
Nov 21, 2006	12.77	12.91	12.71	12.85	32,632,840	+0.19(+1.51%)
Nov 20, 2006	12.92	12.94	12.63	12.66	29,970,132	-0.23(-1.75%)
Nov 17, 2006	12.97	12.97	12.68	12.89	41,482,604	+0.16(+1.29%)
Nov 16, 2006	12.95	12.96	12.71	12.72	47,449,100	-0.23(-1.80%)
Nov 15, 2006	12.64	12.98	12.63	12.96	49,624,988	+0.34(+2.69%)
Nov 14, 2006	12.57	12.68	12.50	12.62	43,053,128	+0.13(+1.01%)
Nov 13, 2006	12.58	12.80	12.44	12.49	39,094,028	-0.04(-0.34%)
Nov 10, 2006	12.40	12.64	12.36	12.53	34,866,828	+0.19(+1.58%)
Nov 09, 2006	12.65	12.70	12.30	12.34	35,284,800	-0.20(-1.58%)
Nov 08, 2006	12.29	12.71	12.19	12.54	38,481,988	+0.10(+0.83%)
Nov 07, 2006	12.50	12.72	12.39	12.43	43,395,320	-0.08(-0.61%)
Nov 06, 2006	12.46	12.74	12.44	12.51	32,066,240	+0.14(+1.11%)
Nov 03, 2006	12.54	12.54	12.24	12.37	27,024,334	-0.06(-0.46%)
Nov 02, 2006	11.95	12.46	11.91	12.43	41,243,844	+0.42(+3.53%)
Nov 01, 2006	12.30	12.46	11.93	12.01	32,835,054	-0.27(-2.18%)
Oct 31, 2006	12.35	12.38	12.06	12.27	29,958,478	-0.04(-0.34%)
Oct 30, 2006	12.27	12.60	12.24	12.32	37,276,560	+0.06(+0.53%)
Oct 27, 2006	12.48	12.75	12.16	12.25	37,302,520	-0.27(-2.17%)
Oct 26, 2006	12.26	12.63	12.22	12.52	40,674,036	+0.27(+2.18%)
Oct 25, 2006	11.97	12.30	11.97	12.26	39,476,516	+0.30(+2.52%)
Oct 24, 2006	12.13	12.38	11.90	11.95	47,542,808	-0.17(-1.42%)
Oct 23, 2006	11.53	12.21	11.52	12.13	60,940,432	+0.48(+4.10%)
Oct 20, 2006	11.67	11.82	11.47	11.65	41,015,876	+0.00(+0.00%)
Oct 19, 2006	11.13	11.71	11.09	11.65	92,442,160	+0.76(+7.02%)
Oct 18, 2006	11.12	11.21	10.81	10.88	65,040,500	-0.11(-1.01%)
Oct 17, 2006	11.06	11.12	10.89	10.99	48,812,200	-0.14(-1.27%)
Oct 16, 2006	11.35	11.39	11.12	11.14	35,361,760	-0.23(-2.02%)
Oct 13, 2006	11.36	11.48	11.22	11.37	26,366,702	+0.03(+0.24%)
Oct 12, 2006	11.17	11.37	11.06	11.34	25,689,292	+0.22(+1.99%)
Oct 11, 2006	11.31	11.31	10.97	11.12	23,133,256	-0.18(-1.62%)
Oct 10, 2006	11.34	11.34	11.11	11.30	31,290,670	+0.03(+0.30%)
Oct 09, 2006	11.27	11.45	11.21	11.27	26,891,064	+0.04(+0.34%)
Oct 06, 2006	11.52	11.55	11.22	11.23	44,832,340	-0.41(-3.51%)
Oct 05, 2006	11.46	11.68	11.40	11.64	53,838,268	+0.21(+1.87%)
Oct 04, 2006	10.86	11.44	10.83	11.42	80,430,592	+0.66(+6.10%)
Oct 03, 2006	10.51	10.86	10.31	10.77	37,982,836	+0.27(+2.58%)

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.