Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.03	10.04	9.998	10.03	2,038,666	+0.00(+0.04%)
Dec 28, 2006	10.03	10.08	9.988	10.03	2,054,725	+0.00(+0.02%)
Dec 27, 2006	9.925	10.03	9.907	10.03	2,078,010	+0.08(+0.84%)
Dec 26, 2006	9.851	9.965	9.828	9.942	1,625,955	+0.06(+0.64%)
Dec 22, 2006	9.936	9.948	9.849	9.879	1,850,778	-0.04(-0.38%)
Dec 21, 2006	9.938	10.01	9.892	9.916	5,578,029	-0.06(-0.60%)
Dec 20, 2006	9.859	10.01	9.858	9.976	6,169,796	+0.08(+0.78%)
Dec 19, 2006	9.933	9.951	9.806	9.899	6,354,473	-0.14(-1.44%)
Dec 18, 2006	10.13	10.24	10.02	10.04	4,908,377	-0.11(-1.06%)
Dec 15, 2006	10.18	10.30	10.14	10.15	7,558,081	-0.03(-0.26%)
Dec 14, 2006	9.919	10.20	9.915	10.18	5,925,702	+0.24(+2.42%)
Dec 13, 2006	9.834	10.03	9.824	9.936	5,424,667	+0.10(+1.04%)
Dec 12, 2006	9.911	9.912	9.767	9.834	3,451,842	-0.12(-1.19%)
Dec 11, 2006	9.861	9.971	9.809	9.952	5,490,509	-0.01(-0.15%)
Dec 08, 2006	9.988	10.03	9.917	9.967	3,210,960	-0.06(-0.58%)
Dec 07, 2006	9.828	10.04	9.828	10.03	6,926,167	+0.17(+1.71%)
Dec 06, 2006	10.01	10.04	9.796	9.858	3,748,930	-0.18(-1.81%)
Dec 05, 2006	9.856	10.08	9.839	10.04	4,685,159	+0.08(+0.76%)
Dec 04, 2006	9.820	9.963	9.747	9.963	3,529,727	+0.12(+1.19%)
Dec 01, 2006	9.718	9.846	9.552	9.846	8,353,795	+0.27(+2.86%)
Nov 30, 2006	9.341	9.588	9.277	9.572	3,963,315	+0.23(+2.48%)
Nov 29, 2006	9.260	9.363	9.240	9.341	1,709,460	+0.10(+1.06%)
Nov 28, 2006	9.337	9.337	9.186	9.242	2,902,630	-0.02(-0.27%)
Nov 27, 2006	9.397	9.414	9.216	9.267	2,516,416	-0.14(-1.50%)
Nov 24, 2006	9.353	9.445	9.333	9.408	811,773	+0.06(+0.65%)
Nov 22, 2006	9.296	9.376	8.913	9.347	1,246,967	+0.03(+0.35%)
Nov 21, 2006	9.303	9.352	9.234	9.315	2,267,504	+0.03(+0.28%)
Nov 20, 2006	9.201	9.339	9.176	9.288	2,827,154	-0.00(-0.05%)
Nov 17, 2006	9.196	9.353	9.190	9.293	2,604,739	-0.01(-0.16%)
Nov 16, 2006	9.291	9.387	9.235	9.308	3,850,100	+0.04(+0.47%)
Nov 15, 2006	9.143	9.308	9.134	9.265	2,782,992	+0.13(+1.42%)
Nov 14, 2006	9.097	9.180	9.042	9.135	2,047,498	+0.04(+0.48%)
Nov 13, 2006	9.093	9.124	9.043	9.092	3,055,189	-0.00(-0.01%)
Nov 10, 2006	8.992	9.098	8.977	9.093	2,150,275	+0.08(+0.86%)
Nov 09, 2006	8.918	9.021	8.854	9.016	4,120,692	+0.08(+0.89%)
Nov 08, 2006	8.935	9.034	8.871	8.936	4,327,047	-0.01(-0.13%)
Nov 07, 2006	8.930	9.131	8.842	8.947	12,411,055	-0.23(-2.50%)
Nov 06, 2006	9.126	9.236	9.031	9.176	3,557,027	-0.02(-0.19%)
Nov 03, 2006	9.318	9.390	9.166	9.194	3,114,607	-0.09(-1.01%)
Nov 02, 2006	9.277	9.362	9.155	9.287	3,149,936	+0.04(+0.44%)
Nov 01, 2006	9.272	9.437	9.236	9.246	2,193,634	-0.07(-0.75%)
Oct 31, 2006	9.332	9.341	9.182	9.316	1,488,652	+0.03(+0.32%)
Oct 30, 2006	9.285	9.333	9.222	9.286	1,406,752	-0.10(-1.10%)
Oct 27, 2006	9.565	9.571	9.341	9.389	1,633,984	-0.20(-2.05%)
Oct 26, 2006	9.362	9.591	9.362	9.586	1,935,890	+0.17(+1.85%)
Oct 25, 2006	9.356	9.423	9.256	9.412	1,564,931	+0.03(+0.36%)
Oct 24, 2006	9.303	9.382	9.253	9.378	1,675,737	+0.04(+0.41%)
Oct 23, 2006	9.278	9.384	9.251	9.339	2,216,116	+0.04(+0.47%)
Oct 20, 2006	9.328	9.328	9.185	9.296	1,920,634	+0.02(+0.21%)
Oct 19, 2006	9.143	9.303	9.131	9.276	1,629,166	+0.10(+1.14%)
Oct 18, 2006	9.145	9.190	9.098	9.171	2,358,237	+0.03(+0.30%)
Oct 17, 2006	9.146	9.229	9.123	9.144	2,516,416	-0.09(-0.98%)
Oct 16, 2006	9.278	9.280	9.176	9.235	3,039,130	-0.08(-0.82%)
Oct 13, 2006	9.366	9.366	9.247	9.311	1,609,093	-0.05(-0.59%)
Oct 12, 2006	9.366	9.376	9.300	9.366	1,162,658	+0.04(+0.48%)
Oct 11, 2006	9.195	9.381	9.178	9.321	1,732,746	+0.06(+0.62%)
Oct 10, 2006	9.176	9.341	9.173	9.263	1,987,278	-0.02(-0.27%)
Oct 09, 2006	9.130	9.318	9.114	9.288	1,049,443	+0.11(+1.22%)
Oct 06, 2006	9.171	9.179	9.031	9.176	2,033,046	-0.00(-0.04%)
Oct 05, 2006	9.166	9.189	9.087	9.180	1,829,902	+0.06(+0.70%)
Oct 04, 2006	8.966	9.131	8.966	9.116	2,014,578	+0.07(+0.78%)
Oct 03, 2006	9.006	9.190	9.006	9.046	2,249,840	-0.15(-1.65%)

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.