Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.68	12.80	12.65	12.65	6,926,412	-0.11(-0.83%)
Dec 28, 2006	12.77	12.79	12.67	12.75	7,325,833	-0.01(-0.05%)
Dec 27, 2006	12.67	12.80	12.67	12.76	7,399,098	+0.17(+1.38%)
Dec 26, 2006	12.57	12.63	12.52	12.58	5,653,276	+0.01(+0.10%)
Dec 22, 2006	12.72	12.74	12.50	12.57	10,278,918	-0.11(-0.83%)
Dec 21, 2006	12.68	12.74	12.54	12.68	16,604,751	+0.01(+0.05%)
Dec 20, 2006	12.70	12.74	12.60	12.67	16,885,600	-0.04(-0.34%)
Dec 19, 2006	12.62	12.75	12.60	12.72	8,973,005	+0.06(+0.44%)
Dec 18, 2006	12.75	12.79	12.61	12.66	10,319,567	+0.00(+0.00%)
Dec 15, 2006	12.82	12.83	12.63	12.66	14,081,455	-0.13(-1.02%)
Dec 14, 2006	12.64	12.79	12.62	12.79	10,781,488	+0.07(+0.59%)
Dec 13, 2006	12.73	12.76	12.65	12.72	23,525,862	+0.03(+0.25%)
Dec 12, 2006	12.75	12.76	12.62	12.68	24,930,584	-0.08(-0.63%)
Dec 11, 2006	12.81	12.85	12.74	12.77	20,521,524	+0.05(+0.39%)
Dec 08, 2006	12.60	12.75	12.55	12.72	13,019,277	+0.07(+0.54%)
Dec 07, 2006	12.80	12.85	12.64	12.65	10,946,334	-0.12(-0.93%)
Dec 06, 2006	12.63	12.80	12.61	12.77	16,369,533	+0.03(+0.24%)
Dec 05, 2006	12.58	12.78	12.55	12.73	24,249,030	+0.30(+2.45%)
Dec 04, 2006	12.38	12.49	12.38	12.43	10,828,403	+0.01(+0.05%)
Dec 01, 2006	12.45	12.49	12.35	12.42	22,523,290	-0.16(-1.29%)
Nov 30, 2006	12.54	12.63	12.49	12.58	11,704,528	-0.06(-0.44%)
Nov 29, 2006	12.59	12.65	12.58	12.64	19,693,600	+0.14(+1.09%)
Nov 28, 2006	12.46	12.52	12.39	12.50	23,411,786	-0.14(-1.08%)
Nov 27, 2006	12.80	12.84	12.57	12.64	21,732,964	-0.39(-2.96%)
Nov 24, 2006	12.96	13.04	12.94	13.03	6,272,010	+0.04(+0.29%)
Nov 22, 2006	13.03	13.07	12.96	12.99	28,064,742	+0.33(+2.61%)
Nov 21, 2006	12.50	12.70	12.50	12.66	21,113,104	+0.24(+1.95%)
Nov 20, 2006	12.35	12.49	12.34	12.42	10,580,492	+0.01(+0.10%)
Nov 17, 2006	12.31	12.42	12.27	12.40	10,761,244	-0.07(-0.55%)
Nov 16, 2006	12.47	12.53	12.39	12.47	18,047,072	-0.07(-0.55%)
Nov 15, 2006	12.45	12.58	12.44	12.54	18,498,388	+0.13(+1.05%)
Nov 14, 2006	12.38	12.42	12.23	12.41	16,154,880	+0.12(+0.96%)
Nov 13, 2006	12.24	12.32	12.22	12.29	14,237,143	+0.06(+0.46%)
Nov 10, 2006	12.17	12.26	12.09	12.24	12,664,521	+0.10(+0.82%)
Nov 09, 2006	12.34	12.34	12.07	12.14	29,732,962	-0.09(-0.76%)
Nov 08, 2006	12.15	12.26	12.11	12.23	22,303,496	-0.01(-0.05%)
Nov 07, 2006	12.32	12.37	12.21	12.24	14,445,690	+0.06(+0.51%)
Nov 06, 2006	12.12	12.22	12.11	12.17	20,526,666	+0.14(+1.14%)
Nov 03, 2006	12.11	12.14	11.96	12.04	12,515,582	-0.13(-1.07%)
Nov 02, 2006	12.14	12.19	12.05	12.17	9,374,516	-0.01(-0.10%)
Nov 01, 2006	12.33	12.33	12.17	12.18	14,361,661	-0.19(-1.56%)
Oct 31, 2006	12.35	12.40	12.32	12.37	19,606,840	-0.02(-0.20%)
Oct 30, 2006	12.26	12.45	12.26	12.40	22,782,610	+0.14(+1.12%)
Oct 27, 2006	12.41	12.42	12.24	12.26	17,212,560	+0.00(+0.00%)
Oct 26, 2006	12.32	12.32	12.17	12.26	24,906,324	+0.18(+1.49%)
Oct 25, 2006	11.98	12.10	11.96	12.08	22,424,802	+0.01(+0.05%)
Oct 24, 2006	12.02	12.09	11.96	12.07	19,541,126	-0.10(-0.82%)
Oct 23, 2006	12.09	12.22	12.06	12.17	16,808,640	+0.11(+0.88%)
Oct 20, 2006	12.12	12.14	12.04	12.07	18,822,778	+0.02(+0.21%)
Oct 19, 2006	11.86	12.09	11.86	12.04	63,440,376	-0.32(-2.62%)
Oct 18, 2006	12.42	12.60	12.19	12.37	45,180,256	-0.01(-0.05%)
Oct 17, 2006	12.46	12.47	12.27	12.37	28,758,186	-0.24(-1.88%)
Oct 16, 2006	12.55	12.65	12.47	12.61	20,044,178	+0.04(+0.30%)
Oct 13, 2006	12.58	12.61	12.49	12.57	13,128,371	-0.10(-0.79%)
Oct 12, 2006	12.54	12.72	12.50	12.67	16,538,717	+0.16(+1.24%)
Oct 11, 2006	12.37	12.62	12.35	12.52	21,256,742	+0.18(+1.46%)
Oct 10, 2006	12.25	12.34	12.24	12.34	14,532,451	+0.17(+1.38%)
Oct 09, 2006	12.07	12.19	12.04	12.17	15,006,262	+0.05(+0.41%)
Oct 06, 2006	12.03	12.16	12.03	12.12	10,204,367	-0.05(-0.41%)
Oct 05, 2006	12.19	12.20	12.02	12.17	23,782,610	-0.10(-0.81%)
Oct 04, 2006	12.09	12.28	12.07	12.27	25,316,028	+0.01(+0.10%)
Oct 03, 2006	12.10	12.32	12.07	12.26	12,398,615	+0.05(+0.41%)

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.