Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.49	11.54	11.40	11.40	541,797	-0.11(-0.93%)
Dec 28, 2006	11.55	11.57	11.49	11.51	562,164	-0.01(-0.09%)
Dec 27, 2006	11.44	11.53	11.44	11.52	501,065	+0.13(+1.11%)
Dec 26, 2006	11.23	11.42	11.22	11.39	591,215	+0.13(+1.13%)
Dec 22, 2006	11.20	11.31	11.19	11.27	413,012	+0.05(+0.45%)
Dec 21, 2006	11.26	11.35	11.19	11.22	508,553	-0.04(-0.33%)
Dec 20, 2006	11.29	11.34	11.25	11.25	367,488	-0.02(-0.21%)
Dec 19, 2006	11.35	11.39	11.25	11.28	519,634	-0.08(-0.68%)
Dec 18, 2006	11.50	11.50	11.35	11.35	527,421	-0.06(-0.56%)
Dec 15, 2006	11.45	11.51	11.39	11.42	568,753	-0.02(-0.15%)
Dec 14, 2006	11.34	11.52	11.34	11.43	531,614	+0.10(+0.85%)
Dec 13, 2006	11.36	11.42	11.27	11.34	511,548	-0.03(-0.29%)
Dec 12, 2006	11.52	11.52	11.37	11.37	379,468	-0.13(-1.16%)
Dec 11, 2006	11.40	11.52	11.36	11.50	538,503	+0.15(+1.32%)
Dec 08, 2006	11.32	11.38	11.27	11.35	435,474	+0.08(+0.68%)
Dec 07, 2006	11.38	11.38	11.27	11.28	456,140	-0.11(-0.94%)
Dec 06, 2006	11.35	11.46	11.27	11.38	756,540	+0.10(+0.86%)
Dec 05, 2006	11.16	11.30	11.14	11.29	523,827	+0.14(+1.26%)
Dec 04, 2006	11.15	11.24	11.02	11.15	725,392	+0.06(+0.54%)
Dec 01, 2006	10.97	11.09	10.94	11.09	886,224	+0.25(+2.34%)
Nov 30, 2006	11.01	11.02	10.83	10.83	686,157	-0.08(-0.74%)
Nov 29, 2006	10.97	11.00	10.87	10.91	784,993	+0.11(+0.99%)
Nov 28, 2006	11.14	11.14	10.72	10.80	1,626,591	-0.33(-2.97%)
Nov 27, 2006	11.24	11.24	11.13	11.14	720,300	-0.05(-0.45%)
Nov 24, 2006	11.05	11.25	11.05	11.19	368,686	+0.13(+1.21%)
Nov 22, 2006	10.98	11.05	10.88	11.05	720,001	+0.07(+0.61%)
Nov 21, 2006	11.05	11.06	10.91	10.98	612,180	-0.05(-0.42%)
Nov 20, 2006	11.15	11.15	10.99	11.03	666,091	-0.07(-0.60%)
Nov 17, 2006	11.02	11.10	10.95	11.10	961,399	+0.09(+0.85%)
Nov 16, 2006	10.97	11.11	10.97	11.01	859,568	+0.00(+0.00%)
Nov 15, 2006	11.00	11.04	10.91	11.01	1,015,309	-0.04(-0.39%)
Nov 14, 2006	11.19	11.19	10.97	11.05	787,988	-0.03(-0.27%)
Nov 13, 2006	10.96	11.17	10.85	11.08	1,487,922	-0.32(-2.81%)
Nov 10, 2006	11.52	11.53	11.39	11.40	1,846,425	-0.12(-1.04%)
Nov 09, 2006	11.67	11.67	11.51	11.52	1,536,142	-0.12(-1.07%)
Nov 08, 2006	11.77	11.77	11.49	11.64	2,032,715	-0.15(-1.25%)
Nov 07, 2006	12.06	12.06	11.79	11.79	926,357	-0.15(-1.29%)
Nov 06, 2006	12.02	12.15	11.80	11.94	1,767,956	+0.01(+0.11%)
Nov 03, 2006	11.94	12.02	11.68	11.93	2,433,748	+0.38(+3.27%)
Nov 02, 2006	11.55	11.66	11.47	11.55	826,923	+0.01(+0.06%)
Nov 01, 2006	11.65	11.65	11.49	11.55	782,896	+0.01(+0.08%)
Oct 31, 2006	11.50	11.59	11.50	11.54	846,390	+0.05(+0.44%)
Oct 30, 2006	11.50	11.55	11.44	11.49	571,448	-0.01(-0.12%)
Oct 27, 2006	11.53	11.61	11.44	11.50	569,052	-0.02(-0.20%)
Oct 26, 2006	11.62	11.65	11.43	11.52	699,335	-0.07(-0.63%)
Oct 25, 2006	11.43	11.60	11.41	11.60	824,527	+0.21(+1.88%)
Oct 24, 2006	11.28	11.43	11.26	11.38	894,311	+0.16(+1.46%)
Oct 23, 2006	11.22	11.39	11.17	11.22	834,710	+0.05(+0.42%)
Oct 20, 2006	11.20	11.22	11.07	11.17	498,370	-0.03(-0.24%)
Oct 19, 2006	11.04	11.24	10.96	11.20	1,389,087	+0.25(+2.26%)
Oct 18, 2006	11.02	11.02	10.93	10.95	697,838	-0.01(-0.09%)
Oct 17, 2006	11.01	11.02	10.87	10.96	862,863	+0.00(+0.03%)
Oct 16, 2006	11.10	11.10	10.92	10.96	819,435	-0.01(-0.12%)
Oct 13, 2006	10.85	11.03	10.75	10.97	1,765,560	+0.20(+1.89%)
Oct 12, 2006	10.82	10.82	10.74	10.77	998,537	-0.01(-0.09%)
Oct 11, 2006	10.85	10.85	10.71	10.78	804,460	-0.07(-0.62%)
Oct 10, 2006	10.84	10.85	10.77	10.84	1,085,692	+0.08(+0.78%)
Oct 09, 2006	10.70	10.84	10.68	10.76	1,761,067	+0.07(+0.62%)
Oct 06, 2006	10.70	10.84	10.35	10.69	8,570,231	-0.18(-1.69%)
Oct 05, 2006	10.95	11.14	10.82	10.88	2,911,153	-0.10(-0.94%)
Oct 04, 2006	11.34	11.45	10.95	10.98	1,688,888	-0.35(-3.12%)
Oct 03, 2006	11.65	11.65	11.31	11.34	1,354,345	-0.32(-2.72%)

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.