Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.16	11.31	11.14	11.30	713,867	+0.19(+1.72%)
Dec 28, 2006	10.28	11.20	10.28	11.11	438,153	-0.04(-0.32%)
Dec 27, 2006	11.10	11.20	11.08	11.15	363,813	+0.05(+0.48%)
Dec 26, 2006	10.93	11.14	10.93	11.10	643,050	+0.17(+1.58%)
Dec 22, 2006	10.91	10.97	10.63	10.92	489,168	-0.02(-0.22%)
Dec 21, 2006	11.21	11.26	10.93	10.95	590,190	-0.25(-2.23%)
Dec 20, 2006	11.05	11.21	11.05	11.20	1,148,497	+0.11(+1.02%)
Dec 19, 2006	11.14	11.20	11.08	11.08	1,490,998	-0.10(-0.91%)
Dec 18, 2006	11.30	11.38	11.14	11.19	906,346	-0.12(-1.05%)
Dec 15, 2006	11.32	11.47	11.30	11.30	1,038,245	-0.01(-0.11%)
Dec 14, 2006	11.24	11.38	11.24	11.32	971,121	+0.05(+0.42%)
Dec 13, 2006	11.21	11.35	11.18	11.27	1,883,004	+0.05(+0.48%)
Dec 12, 2006	10.95	11.21	10.92	11.21	1,134,568	+0.29(+2.62%)
Dec 11, 2006	11.11	11.13	10.92	10.93	1,258,916	-0.18(-1.66%)
Dec 08, 2006	11.02	11.18	10.87	11.11	2,344,652	+0.13(+1.14%)
Dec 07, 2006	11.08	11.22	10.96	10.99	1,055,697	+0.06(+0.55%)
Dec 06, 2006	11.05	11.07	10.91	10.93	1,025,827	-0.03(-0.27%)
Dec 05, 2006	10.76	11.05	10.76	10.96	1,174,675	+0.20(+1.88%)
Dec 04, 2006	10.66	10.79	10.63	10.76	1,021,799	+0.07(+0.61%)
Dec 01, 2006	10.63	10.73	10.37	10.69	1,931,502	+0.32(+3.04%)
Nov 30, 2006	10.33	10.42	10.30	10.37	1,603,264	+0.08(+0.75%)
Nov 29, 2006	10.41	10.43	10.27	10.30	1,606,956	-0.11(-1.09%)
Nov 28, 2006	10.28	10.41	10.25	10.41	1,477,406	+0.13(+1.28%)
Nov 27, 2006	10.43	10.45	10.27	10.28	787,871	-0.18(-1.71%)
Nov 24, 2006	10.49	10.53	10.43	10.46	209,092	-0.11(-1.02%)
Nov 22, 2006	10.42	10.60	10.42	10.57	767,902	+0.18(+1.72%)
Nov 21, 2006	10.28	10.46	10.24	10.39	1,566,178	+0.15(+1.46%)
Nov 20, 2006	10.37	10.42	10.23	10.24	1,303,889	-0.20(-1.89%)
Nov 17, 2006	10.37	10.47	10.35	10.43	880,167	+0.02(+0.23%)
Nov 16, 2006	10.42	10.48	10.37	10.41	2,118,107	-0.01(-0.12%)
Nov 15, 2006	10.45	10.45	10.37	10.42	1,270,998	-0.01(-0.06%)
Nov 14, 2006	10.43	10.48	10.27	10.43	1,495,194	+0.00(+0.00%)
Nov 13, 2006	10.32	10.49	10.31	10.43	1,402,730	+0.15(+1.45%)
Nov 10, 2006	10.36	10.36	10.19	10.28	1,162,257	-0.05(-0.52%)
Nov 09, 2006	10.34	10.42	10.29	10.33	911,380	-0.03(-0.29%)
Nov 08, 2006	10.25	10.37	10.18	10.36	957,528	+0.07(+0.64%)
Nov 07, 2006	10.31	10.36	10.27	10.30	1,004,011	-0.01(-0.12%)
Nov 06, 2006	10.36	10.37	10.27	10.31	812,539	-0.06(-0.57%)
Nov 03, 2006	10.46	10.48	10.27	10.37	1,539,831	-0.08(-0.74%)
Nov 02, 2006	10.29	10.49	10.29	10.45	1,372,021	+0.13(+1.21%)
Nov 01, 2006	10.27	10.46	10.19	10.32	1,587,993	+0.03(+0.29%)
Oct 31, 2006	10.20	10.31	10.09	10.29	2,033,531	+0.09(+0.88%)
Oct 30, 2006	10.40	10.40	10.11	10.20	3,924,255	-0.23(-2.17%)
Oct 27, 2006	10.43	10.67	9.964	10.43	6,227,290	-0.44(-4.00%)
Oct 26, 2006	10.85	10.93	10.78	10.86	2,389,793	+0.07(+0.66%)
Oct 25, 2006	10.85	10.91	10.76	10.79	763,035	-0.03(-0.28%)
Oct 24, 2006	10.93	10.95	10.78	10.82	1,631,792	-0.04(-0.38%)
Oct 23, 2006	10.83	10.86	10.75	10.86	1,657,802	+0.04(+0.39%)
Oct 20, 2006	10.82	10.88	10.76	10.82	286,956	-0.02(-0.17%)
Oct 19, 2006	10.86	10.91	10.79	10.84	1,181,891	-0.04(-0.33%)
Oct 18, 2006	10.86	10.96	10.83	10.88	1,675,926	+0.03(+0.27%)
Oct 17, 2006	10.85	10.89	10.68	10.85	899,801	-0.06(-0.55%)
Oct 16, 2006	10.88	10.91	10.78	10.91	1,240,960	+0.05(+0.44%)
Oct 13, 2006	10.89	10.96	10.79	10.86	865,400	-0.05(-0.44%)
Oct 12, 2006	10.89	10.99	10.88	10.91	702,791	+0.02(+0.16%)
Oct 11, 2006	11.05	11.11	10.82	10.89	638,520	-0.23(-2.04%)
Oct 10, 2006	11.05	11.14	10.96	11.11	888,054	+0.09(+0.81%)
Oct 09, 2006	11.01	11.08	10.94	11.02	889,732	-0.02(-0.22%)
Oct 06, 2006	10.90	11.14	10.90	11.05	1,686,834	+0.10(+0.93%)
Oct 05, 2006	10.82	10.95	10.79	10.95	829,656	+0.10(+0.88%)
Oct 04, 2006	10.85	10.91	10.76	10.85	1,454,583	-0.01(-0.06%)
Oct 03, 2006	10.85	10.90	10.82	10.86	1,230,388	+0.01(+0.06%)

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.