Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.16	11.31	11.14	11.31	713,790	+0.19(+1.72%)
Dec 28, 2006	10.28	11.20	10.28	11.11	438,107	-0.04(-0.32%)
Dec 27, 2006	11.10	11.20	11.09	11.15	363,774	+0.05(+0.48%)
Dec 26, 2006	10.94	11.14	10.93	11.10	642,982	+0.17(+1.58%)
Dec 22, 2006	10.91	10.97	10.64	10.92	489,116	-0.02(-0.22%)
Dec 21, 2006	11.21	11.26	10.94	10.95	590,127	-0.25(-2.24%)
Dec 20, 2006	11.06	11.22	11.06	11.20	1,148,373	+0.11(+1.02%)
Dec 19, 2006	11.14	11.20	11.09	11.09	1,490,839	-0.10(-0.91%)
Dec 18, 2006	11.30	11.38	11.14	11.19	906,248	-0.12(-1.05%)
Dec 15, 2006	11.32	11.47	11.31	11.31	1,038,134	-0.01(-0.11%)
Dec 14, 2006	11.25	11.38	11.24	11.32	971,016	+0.05(+0.42%)
Dec 13, 2006	11.21	11.35	11.18	11.27	1,882,803	+0.05(+0.48%)
Dec 12, 2006	10.95	11.22	10.92	11.22	1,134,447	+0.29(+2.62%)
Dec 11, 2006	11.11	11.13	10.92	10.93	1,258,781	-0.18(-1.66%)
Dec 08, 2006	11.03	11.18	10.87	11.11	2,344,401	+0.13(+1.14%)
Dec 07, 2006	11.08	11.22	10.96	10.99	1,055,584	+0.06(+0.55%)
Dec 06, 2006	11.06	11.07	10.91	10.93	1,025,717	-0.03(-0.27%)
Dec 05, 2006	10.76	11.05	10.76	10.96	1,174,549	+0.20(+1.88%)
Dec 04, 2006	10.66	10.79	10.63	10.76	1,021,690	+0.07(+0.61%)
Dec 01, 2006	10.63	10.73	10.38	10.69	1,931,295	+0.32(+3.04%)
Nov 30, 2006	10.33	10.42	10.30	10.38	1,603,092	+0.08(+0.75%)
Nov 29, 2006	10.41	10.44	10.27	10.30	1,606,783	-0.11(-1.09%)
Nov 28, 2006	10.28	10.41	10.25	10.41	1,477,247	+0.13(+1.28%)
Nov 27, 2006	10.44	10.45	10.27	10.28	787,787	-0.18(-1.71%)
Nov 24, 2006	10.49	10.53	10.44	10.46	209,069	-0.11(-1.02%)
Nov 22, 2006	10.42	10.60	10.42	10.57	767,819	+0.18(+1.72%)
Nov 21, 2006	10.28	10.46	10.24	10.39	1,566,010	+0.15(+1.46%)
Nov 20, 2006	10.37	10.42	10.23	10.24	1,303,750	-0.20(-1.88%)
Nov 17, 2006	10.37	10.47	10.35	10.44	880,073	+0.02(+0.23%)
Nov 16, 2006	10.42	10.48	10.38	10.41	2,117,880	-0.01(-0.11%)
Nov 15, 2006	10.45	10.45	10.38	10.42	1,270,862	-0.01(-0.06%)
Nov 14, 2006	10.43	10.48	10.27	10.43	1,495,033	+0.00(+0.00%)
Nov 13, 2006	10.32	10.49	10.31	10.43	1,402,580	+0.15(+1.45%)
Nov 10, 2006	10.36	10.36	10.19	10.28	1,162,132	-0.05(-0.52%)
Nov 09, 2006	10.34	10.42	10.29	10.33	911,282	-0.03(-0.29%)
Nov 08, 2006	10.25	10.38	10.18	10.36	957,425	+0.07(+0.64%)
Nov 07, 2006	10.31	10.36	10.27	10.30	1,003,904	-0.01(-0.12%)
Nov 06, 2006	10.36	10.38	10.27	10.31	812,452	-0.06(-0.57%)
Nov 03, 2006	10.46	10.48	10.27	10.37	1,539,666	-0.08(-0.74%)
Nov 02, 2006	10.29	10.50	10.29	10.45	1,371,873	+0.13(+1.21%)
Nov 01, 2006	10.27	10.47	10.19	10.32	1,587,823	+0.03(+0.29%)
Oct 31, 2006	10.20	10.31	10.10	10.29	2,033,313	+0.09(+0.88%)
Oct 30, 2006	10.40	10.41	10.11	10.20	3,923,834	-0.23(-2.17%)
Oct 27, 2006	10.43	10.67	9.965	10.43	6,226,623	-0.44(-4.00%)
Oct 26, 2006	10.85	10.94	10.78	10.86	2,389,537	+0.07(+0.66%)
Oct 25, 2006	10.85	10.91	10.76	10.79	762,953	-0.03(-0.28%)
Oct 24, 2006	10.94	10.95	10.78	10.82	1,631,617	-0.04(-0.38%)
Oct 23, 2006	10.83	10.86	10.75	10.86	1,657,625	+0.04(+0.39%)
Oct 20, 2006	10.82	10.88	10.76	10.82	286,925	-0.02(-0.17%)
Oct 19, 2006	10.86	10.91	10.79	10.84	1,181,764	-0.04(-0.33%)
Oct 18, 2006	10.86	10.96	10.83	10.88	1,675,746	+0.03(+0.27%)
Oct 17, 2006	10.85	10.89	10.69	10.85	899,705	-0.06(-0.55%)
Oct 16, 2006	10.88	10.91	10.78	10.91	1,240,827	+0.05(+0.44%)
Oct 13, 2006	10.89	10.97	10.79	10.86	865,307	-0.05(-0.44%)
Oct 12, 2006	10.89	10.99	10.88	10.91	702,716	+0.02(+0.16%)
Oct 11, 2006	11.05	11.11	10.82	10.89	638,451	-0.23(-2.04%)
Oct 10, 2006	11.06	11.14	10.97	11.11	887,959	+0.09(+0.81%)
Oct 09, 2006	11.01	11.09	10.94	11.03	889,637	-0.02(-0.22%)
Oct 06, 2006	10.90	11.14	10.90	11.05	1,686,653	+0.10(+0.93%)
Oct 05, 2006	10.82	10.95	10.79	10.95	829,567	+0.10(+0.88%)
Oct 04, 2006	10.85	10.91	10.76	10.85	1,454,428	-0.01(-0.05%)
Oct 03, 2006	10.85	10.90	10.82	10.86	1,230,256	+0.01(+0.05%)

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.