Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.10	11.18	11.07	11.10	1,053,300	-0.01(-0.12%)
Dec 28, 2006	11.05	11.19	11.01	11.12	1,188,300	+0.07(+0.60%)
Dec 27, 2006	10.78	11.06	10.70	11.05	927,300	+0.32(+2.95%)
Dec 26, 2006	10.77	10.88	10.65	10.73	779,700	-0.06(-0.59%)
Dec 22, 2006	10.74	10.83	10.66	10.80	615,000	+0.04(+0.37%)
Dec 21, 2006	10.84	10.89	10.66	10.76	929,100	-0.08(-0.77%)
Dec 20, 2006	10.53	10.84	10.52	10.84	889,800	+0.28(+2.68%)
Dec 19, 2006	10.56	10.65	10.00	10.56	1,523,100	-0.03(-0.31%)
Dec 18, 2006	10.50	10.62	10.48	10.59	1,362,300	+0.09(+0.86%)
Dec 15, 2006	10.41	10.58	10.39	10.50	1,995,000	+0.11(+1.06%)
Dec 14, 2006	10.41	10.58	10.28	10.39	1,791,300	-0.02(-0.22%)
Dec 13, 2006	10.43	10.53	10.32	10.41	1,160,400	+0.01(+0.13%)
Dec 12, 2006	10.33	10.43	10.26	10.40	1,319,700	+0.07(+0.65%)
Dec 11, 2006	10.41	10.44	10.26	10.33	994,500	-0.05(-0.48%)
Dec 08, 2006	10.54	10.57	10.37	10.38	1,244,100	-0.22(-2.04%)
Dec 07, 2006	10.88	10.88	10.60	10.60	1,483,500	-0.28(-2.57%)
Dec 06, 2006	10.70	10.92	10.62	10.88	1,619,700	+0.12(+1.15%)
Dec 05, 2006	10.43	10.78	10.42	10.76	2,222,100	+0.35(+3.36%)
Dec 04, 2006	9.853	10.42	9.793	10.41	3,859,200	+0.64(+6.52%)
Dec 01, 2006	9.733	9.983	9.613	9.770	1,506,900	-0.06(-0.64%)
Nov 30, 2006	9.437	9.883	9.403	9.833	1,470,000	+0.40(+4.20%)
Nov 29, 2006	9.483	9.580	9.343	9.437	1,059,000	+0.01(+0.07%)
Nov 28, 2006	9.353	9.447	9.253	9.430	808,800	+0.09(+0.93%)
Nov 27, 2006	9.783	9.787	9.327	9.343	1,182,600	-0.39(-4.01%)
Nov 24, 2006	9.790	9.860	9.690	9.733	236,100	-0.09(-0.95%)
Nov 22, 2006	9.827	9.913	9.720	9.827	762,600	+0.03(+0.27%)
Nov 21, 2006	9.657	9.830	9.560	9.800	723,000	+0.19(+1.94%)
Nov 20, 2006	9.707	9.707	9.523	9.613	889,800	-0.07(-0.72%)
Nov 17, 2006	9.770	9.787	9.537	9.683	717,300	-0.10(-0.99%)
Nov 16, 2006	9.667	9.817	9.633	9.780	2,177,100	+0.14(+1.42%)
Nov 15, 2006	9.553	9.833	9.553	9.643	1,369,200	+0.09(+0.94%)
Nov 14, 2006	9.583	9.663	9.527	9.553	1,248,900	-0.04(-0.38%)
Nov 13, 2006	9.583	9.763	9.553	9.590	773,400	-0.09(-0.96%)
Nov 10, 2006	9.533	9.687	9.527	9.683	688,500	+0.15(+1.57%)
Nov 09, 2006	9.727	9.745	9.493	9.533	788,700	-0.17(-1.79%)
Nov 08, 2006	9.590	9.813	9.590	9.707	2,131,800	+0.12(+1.22%)
Nov 07, 2006	9.600	9.683	9.533	9.590	1,413,600	+0.01(+0.07%)
Nov 06, 2006	9.650	9.693	9.570	9.583	1,599,600	+0.03(+0.28%)
Nov 03, 2006	9.663	9.733	9.501	9.557	871,500	-0.10(-1.00%)
Nov 02, 2006	9.600	9.767	9.567	9.653	1,076,700	+0.05(+0.56%)
Nov 01, 2006	9.933	9.980	9.550	9.600	2,143,200	-0.36(-3.65%)
Oct 31, 2006	9.950	10.04	9.917	9.963	2,381,400	+0.06(+0.64%)
Oct 30, 2006	9.910	10.00	9.883	9.900	2,823,600	-0.01(-0.10%)
Oct 27, 2006	10.08	10.19	9.877	9.910	2,697,900	-0.24(-2.33%)
Oct 26, 2006	10.00	10.47	10.00	10.15	12,195,600	+1.13(+12.53%)
Oct 25, 2006	8.873	9.037	8.753	9.017	897,600	+0.12(+1.31%)
Oct 24, 2006	9.080	9.080	8.820	8.900	1,388,400	-0.18(-1.98%)
Oct 23, 2006	8.967	9.163	8.917	9.080	2,115,000	+0.11(+1.26%)
Oct 20, 2006	9.083	9.083	8.910	8.967	666,600	-0.10(-1.10%)
Oct 19, 2006	8.917	9.080	8.887	9.067	838,500	+0.15(+1.68%)
Oct 18, 2006	8.880	8.997	8.667	8.917	1,241,700	+0.06(+0.64%)
Oct 17, 2006	8.943	8.947	8.830	8.860	927,600	-0.10(-1.12%)
Oct 16, 2006	8.913	9.000	8.817	8.960	576,000	+0.05(+0.52%)
Oct 13, 2006	8.627	8.973	8.627	8.913	1,476,600	+0.26(+2.96%)
Oct 12, 2006	8.653	8.787	8.603	8.657	913,500	+0.03(+0.31%)
Oct 11, 2006	8.787	8.853	8.573	8.630	789,600	-0.14(-1.56%)
Oct 10, 2006	8.917	8.933	8.743	8.767	930,000	-0.10(-1.16%)
Oct 09, 2006	8.690	8.980	8.650	8.870	1,427,100	+0.18(+2.07%)
Oct 06, 2006	8.537	8.700	8.470	8.690	1,029,600	+0.16(+1.84%)
Oct 05, 2006	8.583	8.583	8.360	8.533	989,400	-0.05(-0.58%)
Oct 04, 2006	8.107	8.590	8.107	8.583	1,786,500	+0.49(+6.01%)
Oct 03, 2006	7.897	8.123	7.837	8.097	1,206,600	+0.16(+2.02%)

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.