Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.72	11.83	11.63	11.83	221,274	+0.04(+0.38%)
Dec 28, 2006	11.90	11.93	11.71	11.79	282,889	-0.14(-1.19%)
Dec 27, 2006	11.89	12.00	11.86	11.93	143,289	+0.04(+0.31%)
Dec 26, 2006	12.00	12.00	11.73	11.89	99,726	-0.04(-0.31%)
Dec 22, 2006	11.98	12.05	11.80	11.93	219,357	-0.01(-0.06%)
Dec 21, 2006	12.02	12.02	11.85	11.94	185,076	+0.02(+0.19%)
Dec 20, 2006	12.00	12.03	11.88	11.91	84,380	+0.00(+0.00%)
Dec 19, 2006	11.86	12.03	11.79	11.91	167,892	+0.03(+0.25%)
Dec 18, 2006	11.81	12.00	11.74	11.88	186,436	+0.00(+0.00%)
Dec 15, 2006	12.21	12.23	11.73	11.88	285,976	-0.23(-1.91%)
Dec 14, 2006	12.03	12.23	12.03	12.12	145,434	+0.11(+0.93%)
Dec 13, 2006	12.23	12.27	11.94	12.00	186,433	-0.11(-0.92%)
Dec 12, 2006	11.87	12.16	11.87	12.12	269,360	+0.19(+1.56%)
Dec 11, 2006	11.85	11.95	11.71	11.93	143,743	+0.07(+0.63%)
Dec 08, 2006	11.93	11.93	11.80	11.85	105,762	-0.06(-0.50%)
Dec 07, 2006	12.22	12.25	11.86	11.91	146,991	-0.26(-2.14%)
Dec 06, 2006	11.90	12.23	11.75	12.17	127,102	+0.17(+1.43%)
Dec 05, 2006	12.09	12.26	11.91	12.00	181,580	+0.07(+0.62%)
Dec 04, 2006	11.73	12.00	11.46	11.93	612,280	+0.28(+2.37%)
Dec 01, 2006	12.15	12.30	11.57	11.65	579,577	-0.57(-4.64%)
Nov 30, 2006	12.23	12.26	11.97	12.22	465,031	+0.07(+0.55%)
Nov 29, 2006	12.35	12.37	12.08	12.15	294,139	+0.04(+0.37%)
Nov 28, 2006	12.38	12.41	12.02	12.11	327,927	-0.26(-2.11%)
Nov 27, 2006	12.41	12.67	12.30	12.37	592,889	+0.28(+2.34%)
Nov 24, 2006	12.17	12.17	11.91	12.09	125,392	-0.12(-0.98%)
Nov 22, 2006	11.78	12.29	11.60	12.20	626,999	+0.45(+3.87%)
Nov 21, 2006	11.81	11.85	11.56	11.75	444,249	-0.06(-0.51%)
Nov 20, 2006	11.76	11.88	11.65	11.81	158,381	-0.04(-0.38%)
Nov 17, 2006	11.71	11.90	11.50	11.85	243,896	+0.10(+0.82%)
Nov 16, 2006	11.92	11.97	11.71	11.76	259,988	-0.12(-1.00%)
Nov 15, 2006	12.02	12.12	11.70	11.88	563,272	-0.13(-1.06%)
Nov 14, 2006	11.82	12.02	11.70	12.00	343,063	+0.19(+1.58%)
Nov 13, 2006	11.67	11.93	11.67	11.82	427,419	+0.16(+1.34%)
Nov 10, 2006	11.38	11.71	11.23	11.66	239,882	+0.29(+2.56%)
Nov 09, 2006	11.21	11.40	11.21	11.37	376,134	+0.16(+1.46%)
Nov 08, 2006	11.38	11.44	10.98	11.21	555,601	-0.23(-2.02%)
Nov 07, 2006	11.45	11.76	11.38	11.44	840,599	-0.04(-0.33%)
Nov 06, 2006	11.25	11.51	11.25	11.47	636,147	+0.35(+3.15%)
Nov 03, 2006	11.03	11.47	11.03	11.12	375,413	+0.16(+1.43%)
Nov 02, 2006	11.01	11.13	10.74	10.97	795,521	-0.07(-0.68%)
Nov 01, 2006	11.41	11.53	11.00	11.04	1,075,152	-0.42(-3.64%)
Oct 31, 2006	11.48	11.78	11.22	11.46	523,652	+0.07(+0.59%)
Oct 30, 2006	11.49	11.56	11.26	11.39	943,693	-0.09(-0.78%)
Oct 27, 2006	12.67	12.69	11.48	11.48	2,357,986	-0.30(-2.53%)
Oct 26, 2006	12.05	12.23	11.76	11.78	1,467,616	-0.26(-2.17%)
Oct 25, 2006	12.23	12.40	11.92	12.04	1,107,012	-0.22(-1.82%)
Oct 24, 2006	12.38	12.54	12.12	12.26	960,994	-0.04(-0.36%)
Oct 23, 2006	12.05	12.56	11.95	12.31	601,068	+0.13(+1.10%)
Oct 20, 2006	12.18	12.36	11.45	12.17	2,042,667	-0.21(-1.69%)
Oct 19, 2006	12.56	12.67	12.12	12.38	1,113,059	-0.28(-2.18%)
Oct 18, 2006	13.43	13.53	12.53	12.66	1,013,980	-0.62(-4.66%)
Oct 17, 2006	13.28	13.49	13.08	13.28	394,325	-0.07(-0.50%)
Oct 16, 2006	13.33	13.57	13.27	13.35	473,885	+0.12(+0.89%)
Oct 13, 2006	13.23	13.58	13.12	13.23	501,563	+0.02(+0.12%)
Oct 12, 2006	12.91	13.21	12.83	13.21	499,040	+0.30(+2.31%)
Oct 11, 2006	13.08	13.11	12.82	12.91	477,871	-0.21(-1.59%)
Oct 10, 2006	13.23	13.23	13.02	13.12	496,340	+0.01(+0.11%)
Oct 09, 2006	13.05	13.23	12.91	13.11	431,316	+0.21(+1.62%)
Oct 06, 2006	12.93	13.05	12.73	12.90	286,899	-0.10(-0.75%)
Oct 05, 2006	13.03	13.20	12.82	12.99	504,947	+0.01(+0.06%)
Oct 04, 2006	12.36	13.05	12.36	12.99	1,435,296	+0.73(+5.96%)
Oct 03, 2006	12.52	12.52	12.12	12.26	382,582	-0.15(-1.20%)

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.