Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.838	9.875	9.737	9.785	10,944,255	-0.02(-0.23%)
Dec 28, 2006	9.814	10.23	9.773	9.808	548,763	-0.03(-0.35%)
Dec 27, 2006	9.789	9.842	9.755	9.842	1,195,466	+0.07(+0.66%)
Dec 26, 2006	9.824	9.840	9.751	9.777	515,788	+0.00(+0.04%)
Dec 22, 2006	9.804	9.861	9.761	9.773	314,000	-0.14(-1.41%)
Dec 21, 2006	9.895	9.956	9.765	9.913	705,763	-0.01(-0.12%)
Dec 20, 2006	9.976	10.01	9.913	9.926	431,627	-0.03(-0.31%)
Dec 19, 2006	9.773	9.976	9.743	9.956	1,412,511	-0.01(-0.14%)
Dec 18, 2006	9.993	10.02	9.889	9.970	1,248,620	-0.02(-0.22%)
Dec 15, 2006	9.997	10.05	9.915	9.993	732,340	+0.03(+0.26%)
Dec 14, 2006	9.889	10.00	9.889	9.966	1,211,216	+0.15(+1.51%)
Dec 13, 2006	9.743	9.844	9.722	9.818	1,092,112	+0.08(+0.86%)
Dec 12, 2006	9.824	9.832	9.655	9.735	1,456,806	-0.04(-0.39%)
Dec 11, 2006	9.594	9.789	9.580	9.773	1,579,354	+0.23(+2.41%)
Dec 08, 2006	9.416	9.617	9.405	9.544	2,376,660	+0.10(+1.03%)
Dec 07, 2006	9.499	9.519	9.428	9.446	3,997,357	+0.08(+0.89%)
Dec 06, 2006	9.540	9.540	9.245	9.363	20,586,244	-0.33(-3.42%)
Dec 05, 2006	9.956	9.958	9.611	9.694	5,699,261	-0.28(-2.81%)
Dec 04, 2006	10.03	10.04	9.877	9.974	517,756	+0.12(+1.24%)
Dec 01, 2006	9.647	9.893	9.592	9.852	984,820	-0.01(-0.12%)
Nov 30, 2006	10.01	10.05	9.852	9.865	957,751	-0.06(-0.61%)
Nov 29, 2006	9.854	9.936	9.808	9.926	587,151	+0.29(+3.04%)
Nov 28, 2006	9.808	9.810	9.570	9.633	727,910	-0.32(-3.19%)
Nov 27, 2006	10.03	10.09	9.826	9.950	748,089	-0.06(-0.63%)
Nov 24, 2006	10.32	10.32	10.01	10.01	705,271	-0.30(-2.94%)
Nov 22, 2006	10.46	10.46	10.29	10.32	181,116	-0.02(-0.20%)
Nov 21, 2006	10.26	10.36	10.26	10.34	831,757	+0.05(+0.53%)
Nov 20, 2006	10.42	10.42	10.23	10.28	217,044	-0.17(-1.61%)
Nov 17, 2006	10.46	10.48	10.34	10.45	325,320	-0.01(-0.06%)
Nov 16, 2006	10.37	10.48	10.37	10.46	195,881	+0.08(+0.72%)
Nov 15, 2006	10.22	10.39	10.22	10.38	358,787	+0.26(+2.53%)
Nov 14, 2006	10.08	10.16	10.08	10.12	667,866	+0.06(+0.61%)
Nov 13, 2006	10.13	10.13	10.03	10.06	211,630	-0.01(-0.06%)
Nov 10, 2006	10.04	10.11	10.02	10.07	339,101	+0.01(+0.06%)
Nov 09, 2006	10.09	10.17	10.06	10.06	323,844	-0.06(-0.56%)
Nov 08, 2006	10.14	10.17	10.07	10.12	397,176	-0.03(-0.34%)
Nov 07, 2006	10.10	10.18	10.06	10.16	259,370	+0.06(+0.56%)
Nov 06, 2006	9.984	10.11	9.984	10.10	392,747	+0.11(+1.14%)
Nov 03, 2006	10.06	10.06	9.885	9.984	227,872	-0.02(-0.20%)
Nov 02, 2006	9.885	10.03	9.881	10.00	526,123	+0.03(+0.29%)
Nov 01, 2006	9.901	10.15	9.901	9.976	473,954	+0.18(+1.80%)
Oct 31, 2006	9.682	9.942	9.665	9.800	596,995	+0.12(+1.22%)
Oct 30, 2006	9.737	9.737	9.600	9.682	416,370	-0.05(-0.56%)
Oct 27, 2006	9.763	9.783	9.722	9.737	601,916	-0.04(-0.46%)
Oct 26, 2006	9.834	9.879	9.730	9.781	478,383	-0.00(-0.02%)
Oct 25, 2006	9.773	9.812	9.694	9.783	858,334	+0.22(+2.34%)
Oct 24, 2006	9.499	9.625	9.493	9.560	644,242	+0.06(+0.64%)
Oct 23, 2006	9.296	9.527	9.265	9.499	613,728	+0.28(+3.04%)
Oct 20, 2006	9.184	9.271	9.174	9.218	248,542	+0.01(+0.13%)
Oct 19, 2006	9.194	9.269	9.182	9.206	273,643	-0.01(-0.09%)
Oct 18, 2006	9.214	9.306	9.184	9.214	547,286	+0.03(+0.31%)
Oct 17, 2006	9.194	9.198	9.097	9.186	535,474	-0.01(-0.09%)
Oct 16, 2006	9.206	9.227	9.145	9.194	253,464	-0.01(-0.07%)
Oct 13, 2006	9.062	9.251	8.960	9.200	752,519	+0.12(+1.32%)
Oct 12, 2006	9.099	9.113	9.042	9.080	1,000,077	-0.03(-0.36%)
Oct 11, 2006	9.184	9.204	9.088	9.113	659,500	-0.11(-1.21%)
Oct 10, 2006	9.245	9.261	9.214	9.225	292,837	-0.02(-0.22%)
Oct 09, 2006	9.245	9.265	9.204	9.245	366,170	-0.01(-0.11%)
Oct 06, 2006	9.385	9.385	9.204	9.255	253,464	-0.15(-1.62%)
Oct 05, 2006	9.257	9.487	9.117	9.407	801,735	+0.13(+1.40%)
Oct 04, 2006	9.166	9.277	9.139	9.277	574,847	+0.11(+1.22%)
Oct 03, 2006	9.143	9.277	9.143	9.166	536,951	+0.01(+0.11%)

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.