Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.68	10.73	10.62	10.68	1,340,457	-0.03(-0.25%)
Dec 28, 2006	10.72	10.79	10.65	10.70	1,027,832	+0.02(+0.18%)
Dec 27, 2006	10.75	10.77	10.64	10.69	1,261,252	-0.05(-0.44%)
Dec 26, 2006	10.70	10.81	10.70	10.73	1,001,868	+0.02(+0.14%)
Dec 22, 2006	10.75	10.82	10.66	10.72	1,620,560	-0.02(-0.23%)
Dec 21, 2006	10.88	10.90	10.73	10.74	3,412,383	-0.11(-1.05%)
Dec 20, 2006	11.05	11.09	10.86	10.86	2,124,904	-0.19(-1.74%)
Dec 19, 2006	11.02	11.22	10.92	11.05	2,648,131	+0.02(+0.19%)
Dec 18, 2006	11.00	11.06	10.92	11.03	1,742,253	+0.05(+0.47%)
Dec 15, 2006	11.03	11.06	10.97	10.98	2,072,188	-0.03(-0.28%)
Dec 14, 2006	11.22	11.34	10.87	11.01	5,799,294	-0.20(-1.77%)
Dec 13, 2006	11.10	11.25	11.10	11.21	2,806,804	+0.13(+1.20%)
Dec 12, 2006	11.03	11.22	10.98	11.07	3,923,021	+0.03(+0.26%)
Dec 11, 2006	11.01	11.09	10.95	11.04	2,617,708	+0.02(+0.21%)
Dec 08, 2006	11.17	11.24	10.96	11.02	1,722,845	-0.09(-0.81%)
Dec 07, 2006	11.22	11.28	11.06	11.11	2,503,096	-0.05(-0.44%)
Dec 06, 2006	11.18	11.24	11.14	11.16	4,160,637	-0.02(-0.15%)
Dec 05, 2006	11.06	11.24	11.04	11.18	6,592,921	+0.14(+1.31%)
Dec 04, 2006	10.97	11.06	10.93	11.03	4,056,516	+0.07(+0.63%)
Dec 01, 2006	10.90	10.97	10.85	10.96	2,804,443	+0.11(+1.04%)
Nov 30, 2006	10.99	11.05	10.83	10.85	4,002,489	-0.15(-1.40%)
Nov 29, 2006	10.77	11.07	10.77	11.01	5,502,406	+0.20(+1.85%)
Nov 28, 2006	10.56	10.83	10.56	10.81	3,264,726	+0.24(+2.29%)
Nov 27, 2006	10.58	10.62	10.51	10.56	3,117,855	-0.06(-0.52%)
Nov 24, 2006	10.67	10.70	10.56	10.62	1,053,535	-0.03(-0.30%)
Nov 22, 2006	10.58	10.70	10.52	10.65	2,914,596	+0.17(+1.58%)
Nov 21, 2006	10.48	10.53	10.41	10.49	3,646,065	+0.09(+0.90%)
Nov 20, 2006	10.25	10.41	10.24	10.39	3,187,881	+0.14(+1.34%)
Nov 17, 2006	10.28	10.36	10.22	10.25	6,327,504	-0.02(-0.19%)
Nov 16, 2006	10.37	10.44	10.26	10.27	2,390,320	-0.08(-0.76%)
Nov 15, 2006	10.41	10.46	10.27	10.35	3,080,350	-0.10(-0.97%)
Nov 14, 2006	10.41	10.47	10.38	10.45	2,480,016	+0.07(+0.72%)
Nov 13, 2006	10.36	10.44	10.32	10.38	2,344,161	+0.01(+0.07%)
Nov 10, 2006	10.34	10.44	10.34	10.37	3,757,267	-0.10(-0.93%)
Nov 09, 2006	10.37	10.52	10.36	10.47	5,064,679	+0.08(+0.75%)
Nov 08, 2006	10.28	10.49	10.25	10.39	6,994,717	+0.12(+1.13%)
Nov 07, 2006	10.18	10.30	10.10	10.27	8,679,272	+0.15(+1.53%)
Nov 06, 2006	10.06	10.16	9.973	10.12	5,267,937	-0.01(-0.09%)
Nov 03, 2006	9.532	10.24	9.532	10.13	34,552,644	+0.92(+9.98%)
Nov 02, 2006	9.208	9.271	9.153	9.210	3,353,897	-0.01(-0.12%)
Nov 01, 2006	9.170	9.322	9.138	9.221	2,973,345	+0.04(+0.46%)
Oct 31, 2006	9.176	9.223	9.113	9.180	3,110,511	-0.00(-0.04%)
Oct 30, 2006	9.246	9.284	9.172	9.183	1,280,922	-0.05(-0.58%)
Oct 27, 2006	9.332	9.343	9.231	9.237	2,067,729	-0.12(-1.32%)
Oct 26, 2006	9.334	9.372	9.195	9.361	3,261,578	+0.00(+0.00%)
Oct 25, 2006	9.351	9.485	9.322	9.361	4,774,871	+0.01(+0.10%)
Oct 24, 2006	9.204	9.382	9.181	9.351	6,858,599	+0.15(+1.59%)
Oct 23, 2006	9.103	9.221	9.075	9.204	4,347,635	+0.10(+1.13%)
Oct 20, 2006	9.113	9.172	9.088	9.101	3,798,705	-0.00(-0.02%)
Oct 19, 2006	8.928	9.111	8.915	9.103	5,904,727	+0.18(+1.96%)
Oct 18, 2006	8.989	9.031	8.886	8.928	2,948,954	-0.01(-0.15%)
Oct 17, 2006	9.094	9.185	8.920	8.941	10,383,759	-0.17(-1.86%)
Oct 16, 2006	9.017	9.118	8.958	9.111	3,454,608	+0.10(+1.10%)
Oct 13, 2006	8.989	9.078	8.981	9.012	2,820,966	+0.04(+0.40%)
Oct 12, 2006	8.903	9.002	8.796	8.976	5,079,628	+0.09(+1.03%)
Oct 11, 2006	8.779	8.918	8.758	8.884	3,595,447	+0.06(+0.65%)
Oct 10, 2006	8.695	8.897	8.695	8.827	3,445,167	+0.15(+1.69%)
Oct 09, 2006	8.600	8.770	8.590	8.680	4,343,176	+0.07(+0.82%)
Oct 06, 2006	8.524	8.691	8.472	8.609	9,515,648	+0.07(+0.78%)
Oct 05, 2006	8.592	8.655	8.503	8.543	6,667,405	-0.06(-0.69%)
Oct 04, 2006	8.617	8.653	8.440	8.602	8,837,158	-0.02(-0.22%)
Oct 03, 2006	8.663	8.695	8.583	8.621	6,761,035	-0.09(-0.99%)

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.