Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.533	9.563	9.410	9.458	2,509,526	-0.07(-0.76%)
Dec 28, 2006	9.582	9.646	9.531	9.531	2,308,184	-0.09(-0.98%)
Dec 27, 2006	9.506	9.695	9.506	9.625	2,312,650	+0.20(+2.08%)
Dec 26, 2006	9.431	9.539	9.404	9.429	2,015,288	-0.00(-0.03%)
Dec 22, 2006	9.549	9.552	9.391	9.431	3,292,567	-0.16(-1.63%)
Dec 21, 2006	9.759	9.813	9.525	9.587	3,915,948	-0.18(-1.84%)
Dec 20, 2006	9.942	9.942	9.684	9.767	6,793,549	-0.30(-2.94%)
Dec 19, 2006	10.12	10.15	10.01	10.06	2,377,035	-0.11(-1.06%)
Dec 18, 2006	10.21	10.30	10.14	10.17	2,926,726	-0.05(-0.50%)
Dec 15, 2006	10.25	10.25	10.14	10.22	3,967,680	+0.03(+0.29%)
Dec 14, 2006	9.904	10.21	9.899	10.19	2,400,109	+0.28(+2.87%)
Dec 13, 2006	10.02	10.04	9.848	9.907	4,414,281	-0.04(-0.43%)
Dec 12, 2006	10.15	10.15	9.915	9.950	3,170,868	-0.21(-2.09%)
Dec 11, 2006	10.21	10.29	10.14	10.16	2,090,838	-0.07(-0.71%)
Dec 08, 2006	10.32	10.41	10.19	10.23	3,177,195	-0.15(-1.40%)
Dec 07, 2006	10.45	10.55	10.35	10.38	3,778,991	-0.08(-0.72%)
Dec 06, 2006	10.44	10.47	10.34	10.46	3,196,176	-0.02(-0.21%)
Dec 05, 2006	10.30	10.50	10.22	10.48	3,879,476	+0.20(+1.94%)
Dec 04, 2006	10.15	10.30	10.15	10.28	2,484,963	+0.09(+0.92%)
Dec 01, 2006	10.12	10.28	10.07	10.18	3,345,415	+0.03(+0.26%)
Nov 30, 2006	10.11	10.21	10.00	10.16	6,745,539	+0.04(+0.37%)
Nov 29, 2006	10.05	10.12	9.982	10.12	4,004,896	+0.13(+1.29%)
Nov 28, 2006	10.09	10.10	9.942	9.990	3,113,555	-0.10(-0.96%)
Nov 27, 2006	10.43	10.43	10.08	10.09	3,254,606	-0.38(-3.67%)
Nov 24, 2006	10.48	10.57	10.44	10.47	1,002,619	-0.08(-0.74%)
Nov 22, 2006	10.67	10.68	10.54	10.55	3,284,752	-0.12(-1.16%)
Nov 21, 2006	10.55	10.67	10.44	10.67	4,370,365	+0.13(+1.27%)
Nov 20, 2006	10.36	10.55	10.35	10.54	2,813,215	+0.18(+1.71%)
Nov 17, 2006	10.37	10.41	10.28	10.36	2,434,721	-0.05(-0.46%)
Nov 16, 2006	10.48	10.61	10.38	10.41	4,693,779	-0.03(-0.33%)
Nov 15, 2006	10.28	10.48	10.26	10.44	3,163,053	+0.21(+2.07%)
Nov 14, 2006	10.25	10.25	10.07	10.23	5,347,678	-0.01(-0.05%)
Nov 13, 2006	10.36	10.36	10.11	10.24	3,918,181	-0.12(-1.19%)
Nov 10, 2006	10.32	10.40	10.26	10.36	4,356,595	+0.04(+0.42%)
Nov 09, 2006	10.23	10.44	10.16	10.32	5,007,516	+0.11(+1.05%)
Nov 08, 2006	10.00	10.27	9.958	10.21	3,149,283	+0.10(+1.01%)
Nov 07, 2006	9.974	10.11	9.931	10.11	3,891,757	+0.10(+1.05%)
Nov 06, 2006	9.732	10.05	9.678	10.00	4,391,951	+0.38(+3.91%)
Nov 03, 2006	9.716	9.724	9.477	9.627	2,496,873	-0.02(-0.22%)
Nov 02, 2006	9.807	9.850	9.592	9.649	5,484,635	-0.05(-0.47%)
Nov 01, 2006	9.756	10.07	9.638	9.695	4,354,362	+0.01(+0.06%)
Oct 31, 2006	9.660	9.754	9.619	9.689	4,296,676	-0.06(-0.66%)
Oct 30, 2006	9.837	9.875	9.721	9.754	3,920,042	-0.10(-1.01%)
Oct 27, 2006	9.891	10.01	9.786	9.853	3,983,683	-0.04(-0.38%)
Oct 26, 2006	10.09	10.21	9.821	9.891	4,240,106	-0.16(-1.58%)
Oct 25, 2006	9.501	10.14	9.501	10.05	8,340,278	+0.60(+6.40%)
Oct 24, 2006	9.313	9.477	9.265	9.445	3,048,797	+0.13(+1.36%)
Oct 23, 2006	9.187	9.426	9.187	9.318	2,875,739	+0.13(+1.46%)
Oct 20, 2006	9.364	9.367	9.114	9.184	2,177,553	-0.21(-2.20%)
Oct 19, 2006	9.418	9.490	9.332	9.391	2,499,106	-0.03(-0.29%)
Oct 18, 2006	9.539	9.630	9.351	9.418	4,301,142	+0.05(+0.52%)
Oct 17, 2006	9.539	9.566	9.275	9.369	3,358,441	-0.16(-1.72%)
Oct 16, 2006	9.404	9.555	9.377	9.533	5,213,325	+0.17(+1.84%)
Oct 13, 2006	9.249	9.380	9.157	9.361	5,523,713	+0.10(+1.07%)
Oct 12, 2006	8.837	9.283	8.837	9.262	7,356,639	+0.45(+5.16%)
Oct 11, 2006	8.789	8.913	8.741	8.808	3,704,929	-0.01(-0.12%)
Oct 10, 2006	8.735	8.872	8.700	8.819	4,985,931	+0.08(+0.95%)
Oct 09, 2006	8.569	8.837	8.569	8.735	3,553,829	+0.13(+1.50%)
Oct 06, 2006	8.652	8.700	8.434	8.606	4,611,530	-0.15(-1.66%)
Oct 05, 2006	8.362	8.773	8.348	8.751	7,772,722	+0.35(+4.22%)
Oct 04, 2006	8.343	8.464	8.338	8.397	5,270,639	+0.05(+0.61%)
Oct 03, 2006	8.381	8.429	8.308	8.346	3,885,430	-0.03(-0.38%)

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.