Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.19	12.33	12.13	12.30	386,986	+0.06(+0.51%)
Dec 28, 2006	12.19	12.34	12.14	12.24	637,564	-0.02(-0.18%)
Dec 27, 2006	12.52	12.52	11.91	12.26	472,242	+0.25(+2.11%)
Dec 26, 2006	11.87	12.01	11.86	12.01	386,986	+0.11(+0.95%)
Dec 22, 2006	11.82	12.03	11.82	11.89	514,869	+0.02(+0.18%)
Dec 21, 2006	11.91	11.95	11.83	11.87	1,020,102	+0.14(+1.20%)
Dec 20, 2006	11.81	11.98	11.70	11.73	826,979	-0.14(-1.16%)
Dec 19, 2006	11.65	11.89	11.43	11.87	2,225,913	-0.12(-1.01%)
Dec 18, 2006	12.26	12.36	11.92	11.99	2,721,879	-0.33(-2.67%)
Dec 15, 2006	12.38	12.39	12.13	12.32	1,733,284	+0.36(+3.02%)
Dec 14, 2006	11.68	11.99	11.64	11.96	1,026,403	+0.23(+1.98%)
Dec 13, 2006	11.64	11.84	11.62	11.73	1,153,546	+0.15(+1.26%)
Dec 12, 2006	11.73	11.78	11.42	11.58	1,844,116	-0.37(-3.09%)
Dec 11, 2006	11.94	12.07	11.86	11.95	1,935,303	-0.38(-3.06%)
Dec 08, 2006	12.44	12.44	12.17	12.33	1,342,591	-0.13(-1.08%)
Dec 07, 2006	12.66	12.68	12.45	12.46	1,000,827	+0.01(+0.09%)
Dec 06, 2006	12.71	12.72	12.41	12.45	1,171,709	-0.14(-1.11%)
Dec 05, 2006	12.36	12.67	12.28	12.59	1,357,047	+0.59(+4.88%)
Dec 04, 2006	11.76	12.04	11.76	12.01	1,064,212	+0.25(+2.09%)
Dec 01, 2006	11.70	11.93	11.60	11.76	1,251,775	-0.10(-0.82%)
Nov 30, 2006	11.86	12.04	11.74	11.86	1,121,667	+0.00(+0.02%)
Nov 29, 2006	11.51	11.86	11.51	11.86	1,069,031	+0.47(+4.15%)
Nov 28, 2006	11.49	11.49	11.33	11.38	1,350,004	-0.21(-1.77%)
Nov 27, 2006	11.71	11.77	11.52	11.59	911,123	-0.08(-0.67%)
Nov 24, 2006	11.60	11.68	11.56	11.67	320,635	+0.14(+1.22%)
Nov 22, 2006	11.44	11.73	11.44	11.53	408,485	+0.14(+1.26%)
Nov 21, 2006	11.26	11.38	11.26	11.38	901,856	+0.13(+1.17%)
Nov 20, 2006	11.20	11.28	11.18	11.25	353,625	+0.11(+0.97%)
Nov 17, 2006	11.09	11.23	11.07	11.14	602,720	-0.02(-0.19%)
Nov 16, 2006	11.32	11.34	11.16	11.17	800,661	-0.17(-1.52%)
Nov 15, 2006	11.38	11.40	11.22	11.34	370,306	-0.05(-0.40%)
Nov 14, 2006	11.28	11.39	11.19	11.38	1,266,231	+0.36(+3.23%)
Nov 13, 2006	10.99	11.08	10.90	11.03	908,158	-0.11(-0.94%)
Nov 10, 2006	11.02	11.25	11.02	11.13	1,653,588	+0.19(+1.75%)
Nov 09, 2006	10.99	11.05	10.93	10.94	600,125	+0.09(+0.79%)
Nov 08, 2006	10.78	10.92	10.68	10.86	755,068	+0.09(+0.80%)
Nov 07, 2006	10.79	10.99	10.68	10.77	1,128,340	+0.14(+1.32%)
Nov 06, 2006	10.45	10.67	10.44	10.63	1,347,780	+0.44(+4.32%)
Nov 03, 2006	10.06	10.24	10.06	10.19	739,870	+0.16(+1.64%)
Nov 02, 2006	9.982	10.10	9.928	10.02	2,497,249	+0.04(+0.43%)
Nov 01, 2006	9.987	10.27	9.925	9.982	2,268,912	+0.12(+1.20%)
Oct 31, 2006	9.925	9.949	9.739	9.863	1,176,898	+0.14(+1.41%)
Oct 30, 2006	9.712	9.750	9.650	9.725	626,443	-0.01(-0.06%)
Oct 27, 2006	9.860	9.898	9.723	9.731	256,508	-0.18(-1.77%)
Oct 26, 2006	9.833	9.928	9.725	9.906	798,808	+0.12(+1.21%)
Oct 25, 2006	9.698	9.844	9.685	9.787	1,301,075	+0.08(+0.81%)
Oct 24, 2006	9.615	9.720	9.601	9.709	386,986	+0.09(+0.98%)
Oct 23, 2006	9.550	9.698	9.550	9.615	530,067	-0.04(-0.45%)
Oct 20, 2006	9.739	9.739	9.631	9.658	437,398	-0.08(-0.83%)
Oct 19, 2006	9.577	9.747	9.577	9.739	903,709	-0.06(-0.58%)
Oct 18, 2006	9.698	9.844	9.698	9.796	826,979	+0.15(+1.51%)
Oct 17, 2006	9.701	9.723	9.547	9.650	348,806	-0.06(-0.64%)
Oct 16, 2006	9.715	9.736	9.661	9.712	343,246	+0.00(+0.00%)
Oct 13, 2006	9.645	9.793	9.628	9.712	654,615	+0.00(+0.00%)
Oct 12, 2006	9.712	9.752	9.682	9.712	1,375,952	+0.00(+0.00%)
Oct 11, 2006	9.712	9.814	9.691	9.712	1,101,651	-0.15(-1.50%)
Oct 10, 2006	9.801	9.882	9.750	9.860	415,157	+0.01(+0.08%)
Oct 09, 2006	9.847	9.882	9.779	9.852	188,303	-0.06(-0.63%)
Oct 06, 2006	9.928	9.928	9.790	9.914	650,908	-0.10(-1.02%)
Oct 05, 2006	9.966	10.02	9.917	10.02	1,187,648	+0.13(+1.31%)
Oct 04, 2006	9.725	9.887	9.725	9.887	1,520,886	+0.18(+1.83%)
Oct 03, 2006	9.739	9.777	9.669	9.709	359,556	-0.10(-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.