Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.511	9.677	9.505	9.542	1,459,431	-0.05(-0.54%)
Dec 28, 2006	9.690	9.690	9.542	9.594	1,793,263	-0.10(-1.07%)
Dec 27, 2006	9.438	9.698	9.405	9.698	2,580,702	-0.32(-3.16%)
Dec 26, 2006	9.771	10.03	9.771	10.01	2,199,730	+0.24(+2.49%)
Dec 22, 2006	9.625	9.771	9.553	9.771	1,365,631	+0.22(+2.29%)
Dec 21, 2006	9.573	9.708	9.513	9.553	1,652,322	-0.01(-0.11%)
Dec 20, 2006	9.449	9.677	9.364	9.563	2,868,355	+0.14(+1.50%)
Dec 19, 2006	9.355	9.453	9.056	9.422	4,250,342	-0.09(-0.90%)
Dec 18, 2006	9.738	9.833	9.438	9.507	3,136,767	-0.31(-3.20%)
Dec 15, 2006	9.866	9.920	9.802	9.821	1,918,811	+0.01(+0.15%)
Dec 14, 2006	9.802	9.873	9.779	9.806	2,025,117	+0.13(+1.33%)
Dec 13, 2006	9.615	9.700	9.511	9.677	1,996,256	+0.21(+2.20%)
Dec 12, 2006	9.563	9.563	9.440	9.469	3,913,624	-0.31(-3.19%)
Dec 11, 2006	9.708	9.873	9.459	9.781	5,019,021	-0.12(-1.26%)
Dec 08, 2006	9.856	9.974	9.854	9.906	1,584,498	-0.07(-0.73%)
Dec 07, 2006	9.856	9.997	9.833	9.979	1,718,223	+0.12(+1.27%)
Dec 06, 2006	9.979	10.02	9.841	9.854	1,269,907	-0.12(-1.25%)
Dec 05, 2006	9.947	10.05	9.937	9.979	1,663,867	+0.03(+0.31%)
Dec 04, 2006	9.896	9.995	9.896	9.947	1,731,692	+0.06(+0.65%)
Dec 01, 2006	9.825	10.01	9.777	9.883	1,988,078	+0.06(+0.61%)
Nov 30, 2006	10.09	10.12	9.823	9.823	1,841,365	-0.18(-1.79%)
Nov 29, 2006	10.06	10.19	9.947	10.00	2,149,222	-0.05(-0.54%)
Nov 28, 2006	9.823	10.06	9.667	10.06	2,455,154	+0.09(+0.88%)
Nov 27, 2006	10.39	10.41	9.823	9.968	2,950,129	-0.35(-3.38%)
Nov 24, 2006	10.20	10.33	10.09	10.32	804,755	-0.01(-0.12%)
Nov 22, 2006	10.35	10.38	10.25	10.33	1,600,372	+0.25(+2.48%)
Nov 21, 2006	10.17	10.21	10.05	10.08	1,627,790	+0.15(+1.55%)
Nov 20, 2006	10.01	10.04	9.837	9.927	2,091,018	-0.12(-1.20%)
Nov 17, 2006	10.19	10.21	10.01	10.05	2,468,623	-0.26(-2.50%)
Nov 16, 2006	10.44	10.50	10.31	10.31	1,722,071	-0.08(-0.76%)
Nov 15, 2006	10.39	10.64	10.33	10.38	3,335,912	-0.03(-0.30%)
Nov 14, 2006	10.19	10.42	10.13	10.42	3,237,783	+0.25(+2.45%)
Nov 13, 2006	9.906	10.19	9.896	10.17	3,194,009	+0.24(+2.41%)
Nov 10, 2006	9.864	9.958	9.864	9.927	1,009,672	+0.11(+1.17%)
Nov 09, 2006	9.885	9.979	9.812	9.812	1,584,017	-0.07(-0.74%)
Nov 08, 2006	9.762	9.885	9.729	9.885	1,165,525	+0.01(+0.06%)
Nov 07, 2006	9.896	9.950	9.835	9.879	1,428,164	-0.06(-0.65%)
Nov 06, 2006	9.767	9.972	9.665	9.943	2,759,162	+0.41(+4.27%)
Nov 03, 2006	9.496	9.553	9.411	9.536	1,507,534	+0.05(+0.57%)
Nov 02, 2006	9.677	9.677	9.043	9.482	4,354,243	-0.24(-2.44%)
Nov 01, 2006	9.875	9.925	9.690	9.719	1,589,789	-0.11(-1.16%)
Oct 31, 2006	9.812	9.896	9.802	9.833	1,550,345	+0.04(+0.42%)
Oct 30, 2006	9.781	9.887	9.740	9.792	1,189,576	-0.04(-0.42%)
Oct 27, 2006	9.979	10.01	9.721	9.833	2,826,025	-0.10(-1.03%)
Oct 26, 2006	9.760	9.935	9.715	9.935	2,628,323	+0.29(+2.97%)
Oct 25, 2006	9.669	9.760	9.615	9.648	1,866,379	-0.11(-1.15%)
Oct 24, 2006	9.771	9.871	9.708	9.760	1,199,677	-0.07(-0.70%)
Oct 23, 2006	9.688	9.829	9.538	9.829	1,904,861	+0.07(+0.75%)
Oct 20, 2006	9.719	9.762	9.563	9.756	1,052,965	+0.01(+0.06%)
Oct 19, 2006	9.667	9.808	9.667	9.750	1,129,448	-0.05(-0.53%)
Oct 18, 2006	9.823	9.906	9.733	9.802	2,063,599	+0.12(+1.29%)
Oct 17, 2006	9.875	9.875	9.569	9.677	2,342,113	-0.25(-2.51%)
Oct 16, 2006	9.708	9.927	9.667	9.927	4,017,044	+0.38(+4.03%)
Oct 13, 2006	9.293	9.563	9.253	9.542	3,725,543	+0.34(+3.68%)
Oct 12, 2006	9.126	9.203	9.126	9.203	1,595,561	+0.20(+2.24%)
Oct 11, 2006	9.064	9.064	8.939	9.002	870,656	-0.06(-0.64%)
Oct 10, 2006	9.106	9.134	8.981	9.060	976,481	+0.05(+0.53%)
Oct 09, 2006	9.116	9.189	9.004	9.012	1,200,639	-0.11(-1.25%)
Oct 06, 2006	9.176	9.176	9.097	9.126	772,046	-0.05(-0.57%)
Oct 05, 2006	9.230	9.230	9.068	9.178	1,899,089	-0.02(-0.20%)
Oct 04, 2006	8.846	9.197	8.795	9.197	3,153,603	+0.10(+1.12%)
Oct 03, 2006	9.006	9.095	8.869	9.095	1,796,630	+0.09(+0.97%)

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.