Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.91	12.97	12.85	12.91	736,448	-0.00(-0.03%)
Dec 28, 2006	12.93	12.97	12.86	12.91	479,369	-0.02(-0.13%)
Dec 27, 2006	12.88	13.01	12.86	12.93	590,392	+0.12(+0.92%)
Dec 26, 2006	12.63	12.87	12.63	12.81	485,291	+0.16(+1.28%)
Dec 22, 2006	12.63	12.70	12.45	12.65	1,022,639	+0.01(+0.10%)
Dec 21, 2006	12.75	12.82	12.61	12.63	787,025	-0.11(-0.86%)
Dec 20, 2006	12.78	12.95	12.69	12.74	700,921	-0.06(-0.51%)
Dec 19, 2006	12.71	12.87	12.62	12.81	610,129	+0.09(+0.67%)
Dec 18, 2006	12.87	13.08	12.68	12.72	931,107	-0.12(-0.95%)
Dec 15, 2006	13.01	13.03	12.83	12.84	718,191	-0.15(-1.12%)
Dec 14, 2006	12.86	13.07	12.82	12.99	891,879	+0.18(+1.39%)
Dec 13, 2006	12.86	12.99	12.77	12.81	553,138	+0.02(+0.13%)
Dec 12, 2006	12.90	12.91	12.74	12.80	452,231	-0.10(-0.79%)
Dec 11, 2006	12.95	13.09	12.87	12.90	577,809	-0.05(-0.41%)
Dec 08, 2006	12.95	13.06	12.87	12.95	409,055	+0.00(+0.00%)
Dec 07, 2006	13.08	13.15	12.82	12.95	717,451	-0.13(-1.02%)
Dec 06, 2006	13.10	13.19	13.05	13.08	331,340	-0.04(-0.28%)
Dec 05, 2006	13.21	13.36	13.08	13.12	932,587	-0.08(-0.61%)
Dec 04, 2006	13.01	13.27	13.01	13.20	785,051	+0.20(+1.56%)
Dec 01, 2006	12.98	13.26	12.87	13.00	715,724	-0.22(-1.66%)
Nov 30, 2006	13.10	13.30	13.01	13.22	1,510,151	+0.11(+0.87%)
Nov 29, 2006	12.91	13.10	12.90	13.10	1,447,978	+0.22(+1.70%)
Nov 28, 2006	12.96	13.05	12.77	12.89	1,291,313	+4.23(+48.86%)
Nov 27, 2006	8.804	8.809	8.634	8.656	1,801,893	-0.21(-2.42%)
Nov 24, 2006	8.760	8.978	8.730	8.870	1,063,224	+0.07(+0.84%)
Nov 22, 2006	8.715	8.841	8.669	8.796	1,659,414	+0.08(+0.93%)
Nov 21, 2006	8.667	8.715	8.602	8.715	555,111	+0.06(+0.67%)
Nov 20, 2006	8.611	8.678	8.560	8.658	683,527	+0.03(+0.33%)
Nov 17, 2006	8.665	8.737	8.528	8.629	585,458	-0.00(-0.02%)
Nov 16, 2006	8.670	8.701	8.575	8.631	434,097	-0.00(-0.04%)
Nov 15, 2006	8.559	8.679	8.559	8.634	518,844	+0.06(+0.76%)
Nov 14, 2006	8.465	8.827	8.427	8.569	676,126	+0.11(+1.34%)
Nov 13, 2006	8.510	8.517	8.386	8.456	757,912	-0.06(-0.66%)
Nov 10, 2006	8.555	8.593	8.438	8.512	1,250,852	+0.07(+0.81%)
Nov 09, 2006	8.470	8.481	8.391	8.443	848,581	-0.02(-0.23%)
Nov 08, 2006	8.427	8.512	8.400	8.463	1,241,600	-0.01(-0.11%)
Nov 07, 2006	8.395	8.586	8.395	8.472	1,224,206	+0.08(+0.99%)
Nov 06, 2006	8.287	8.436	8.254	8.389	1,099,861	+0.08(+1.00%)
Nov 03, 2006	8.236	8.326	8.177	8.306	1,198,671	+0.11(+1.30%)
Nov 02, 2006	8.236	8.278	8.164	8.200	1,692,721	-0.08(-0.96%)
Nov 01, 2006	8.467	8.494	8.270	8.279	817,124	-0.13(-1.54%)
Oct 31, 2006	8.434	8.460	8.360	8.409	1,584,659	+0.01(+0.09%)
Oct 30, 2006	8.415	8.443	8.351	8.402	1,682,359	-0.06(-0.68%)
Oct 27, 2006	8.573	8.575	8.433	8.460	1,973,607	-0.11(-1.32%)
Oct 26, 2006	8.647	8.816	8.530	8.573	2,475,799	+0.14(+1.71%)
Oct 25, 2006	8.467	8.476	8.370	8.429	710,543	-0.04(-0.45%)
Oct 24, 2006	8.404	8.499	8.375	8.467	1,597,982	+0.06(+0.75%)
Oct 23, 2006	8.323	8.404	8.301	8.404	1,305,253	+0.05(+0.65%)
Oct 20, 2006	8.436	8.438	8.252	8.350	2,257,455	-0.12(-1.38%)
Oct 19, 2006	8.494	8.587	8.371	8.467	2,478,759	-0.18(-2.12%)
Oct 18, 2006	8.719	8.800	8.605	8.650	1,179,797	-0.03(-0.35%)
Oct 17, 2006	8.780	8.789	8.629	8.681	1,417,755	-0.10(-1.13%)
Oct 16, 2006	8.778	8.872	8.753	8.780	2,141,991	+0.00(+0.02%)
Oct 13, 2006	8.915	9.007	8.694	8.778	3,853,957	+0.36(+4.28%)
Oct 12, 2006	8.308	8.431	8.281	8.418	681,307	+0.15(+1.87%)
Oct 11, 2006	8.225	8.296	8.195	8.263	708,322	+0.04(+0.46%)
Oct 10, 2006	8.215	8.251	8.171	8.225	529,206	+0.02(+0.24%)
Oct 09, 2006	8.079	8.233	8.070	8.206	776,046	+0.10(+1.24%)
Oct 06, 2006	8.148	8.148	8.043	8.105	596,560	-0.04(-0.53%)
Oct 05, 2006	7.914	8.166	7.914	8.148	1,085,428	+0.23(+2.96%)
Oct 04, 2006	7.755	7.926	7.755	7.914	784,558	+0.14(+1.83%)
Oct 03, 2006	7.798	7.815	7.642	7.771	1,532,108	-0.05(-0.58%)

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.