Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.64	11.68	11.58	11.60	31,354,886	-0.09(-0.79%)
Dec 28, 2006	11.72	11.77	11.63	11.69	21,049,246	-0.10(-0.82%)
Dec 27, 2006	11.74	11.85	11.66	11.78	33,693,032	+0.09(+0.79%)
Dec 26, 2006	11.65	11.81	11.61	11.69	21,234,906	+0.04(+0.33%)
Dec 22, 2006	12.01	12.01	11.65	11.65	36,391,748	-0.25(-2.14%)
Dec 21, 2006	12.36	12.36	11.84	11.91	49,583,392	-0.30(-2.46%)
Dec 20, 2006	12.32	12.51	12.20	12.21	34,740,628	-0.18(-1.46%)
Dec 19, 2006	12.41	12.51	12.29	12.39	46,418,104	-0.11(-0.89%)
Dec 18, 2006	12.78	12.78	12.37	12.50	37,725,764	-0.19(-1.52%)
Dec 15, 2006	12.62	12.81	12.61	12.69	56,470,120	+0.12(+0.98%)
Dec 14, 2006	12.59	12.73	12.44	12.57	42,623,560	-0.01(-0.09%)
Dec 13, 2006	12.42	12.66	12.28	12.58	64,344,680	+0.33(+2.67%)
Dec 12, 2006	12.32	12.32	12.15	12.25	32,170,330	-0.05(-0.38%)
Dec 11, 2006	12.31	12.47	12.22	12.30	30,041,740	+0.05(+0.44%)
Dec 08, 2006	12.24	12.46	12.05	12.25	45,733,132	+0.18(+1.47%)
Dec 07, 2006	12.43	12.45	12.05	12.07	30,842,234	-0.33(-2.67%)
Dec 06, 2006	12.44	12.44	12.25	12.40	25,967,678	-0.15(-1.23%)
Dec 05, 2006	12.42	12.57	12.34	12.56	30,582,550	+0.19(+1.53%)
Dec 04, 2006	12.22	12.52	12.20	12.37	32,526,540	+0.22(+1.81%)
Dec 01, 2006	12.66	12.66	12.04	12.15	40,698,208	-0.32(-2.60%)
Nov 30, 2006	12.39	12.65	12.34	12.47	32,829,384	+0.01(+0.06%)
Nov 29, 2006	12.49	12.51	12.21	12.46	29,357,878	+0.12(+0.94%)
Nov 28, 2006	12.32	12.41	12.22	12.35	39,913,672	-0.05(-0.37%)
Nov 27, 2006	12.86	12.93	12.36	12.39	38,408,336	-0.48(-3.74%)
Nov 24, 2006	12.87	13.08	12.86	12.88	17,444,684	-0.19(-1.42%)
Nov 22, 2006	13.03	13.09	12.92	13.06	22,098,290	+0.08(+0.65%)
Nov 21, 2006	12.89	13.03	12.83	12.98	32,328,536	+0.19(+1.51%)
Nov 20, 2006	13.04	13.06	12.74	12.78	29,690,658	-0.23(-1.75%)
Nov 17, 2006	13.09	13.09	12.80	13.01	41,095,776	+0.17(+1.29%)
Nov 16, 2006	13.07	13.08	12.83	12.84	47,006,636	-0.24(-1.80%)
Nov 15, 2006	12.76	13.11	12.74	13.08	49,162,232	+0.34(+2.69%)
Nov 14, 2006	12.69	12.80	12.62	12.74	42,651,656	+0.13(+1.01%)
Nov 13, 2006	12.70	12.92	12.56	12.61	38,729,472	-0.04(-0.34%)
Nov 10, 2006	12.51	12.76	12.47	12.65	34,541,696	+0.20(+1.58%)
Nov 09, 2006	12.77	12.82	12.42	12.46	34,955,768	-0.20(-1.58%)
Nov 08, 2006	12.41	12.83	12.30	12.66	38,123,144	+0.10(+0.83%)
Nov 07, 2006	12.62	12.84	12.51	12.55	42,990,656	-0.08(-0.61%)
Nov 06, 2006	12.58	12.86	12.56	12.63	31,767,220	+0.14(+1.11%)
Nov 03, 2006	12.66	12.66	12.36	12.49	26,772,330	-0.06(-0.46%)
Nov 02, 2006	12.06	12.57	12.02	12.55	40,859,240	+0.43(+3.53%)
Nov 01, 2006	12.41	12.58	12.04	12.12	32,528,864	-0.27(-2.18%)
Oct 31, 2006	12.47	12.50	12.17	12.39	29,679,112	-0.04(-0.34%)
Oct 30, 2006	12.39	12.72	12.35	12.43	36,928,956	+0.07(+0.53%)
Oct 27, 2006	12.60	12.87	12.28	12.37	36,954,672	-0.27(-2.17%)
Oct 26, 2006	12.38	12.74	12.34	12.64	40,294,744	+0.27(+2.18%)
Oct 25, 2006	12.08	12.41	12.08	12.37	39,108,396	+0.30(+2.52%)
Oct 24, 2006	12.24	12.49	12.02	12.07	47,099,468	-0.17(-1.42%)
Oct 23, 2006	11.64	12.32	11.63	12.24	60,372,156	+0.48(+4.10%)
Oct 20, 2006	11.78	11.93	11.58	11.76	40,633,400	+0.00(+0.00%)
Oct 19, 2006	11.23	11.82	11.19	11.76	91,580,128	+0.77(+7.02%)
Oct 18, 2006	11.23	11.32	10.91	10.99	64,433,992	-0.11(-1.01%)
Oct 17, 2006	11.16	11.23	10.99	11.10	48,357,024	-0.14(-1.27%)
Oct 16, 2006	11.46	11.50	11.22	11.24	35,032,008	-0.23(-2.02%)
Oct 13, 2006	11.47	11.59	11.33	11.47	26,120,830	+0.03(+0.24%)
Oct 12, 2006	11.27	11.47	11.16	11.45	25,449,738	+0.22(+1.99%)
Oct 11, 2006	11.41	11.42	11.07	11.22	22,917,536	-0.19(-1.62%)
Oct 10, 2006	11.45	11.45	11.22	11.41	30,998,884	+0.03(+0.31%)
Oct 09, 2006	11.38	11.55	11.32	11.37	26,640,304	+0.04(+0.34%)
Oct 06, 2006	11.63	11.66	11.33	11.33	44,414,276	-0.41(-3.51%)
Oct 05, 2006	11.57	11.79	11.51	11.75	53,336,224	+0.22(+1.87%)
Oct 04, 2006	10.96	11.55	10.93	11.53	79,680,568	+0.66(+6.10%)
Oct 03, 2006	10.61	10.96	10.41	10.87	37,628,644	+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.