Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.27	13.32	13.13	13.21	607,668	-0.10(-0.75%)
Dec 28, 2006	13.37	13.45	13.25	13.31	796,447	-0.01(-0.11%)
Dec 27, 2006	13.38	13.38	13.15	13.33	742,811	+0.01(+0.11%)
Dec 26, 2006	13.42	13.58	13.17	13.31	486,198	-0.13(-0.95%)
Dec 22, 2006	13.73	13.73	13.41	13.44	597,572	-0.28(-2.01%)
Dec 21, 2006	13.76	13.91	13.62	13.72	815,168	+0.00(+0.00%)
Dec 20, 2006	13.91	13.95	13.68	13.72	848,611	-0.22(-1.57%)
Dec 19, 2006	13.66	14.03	13.50	13.93	695,590	+0.26(+1.88%)
Dec 18, 2006	14.25	14.25	13.60	13.68	1,210,920	-0.59(-4.13%)
Dec 15, 2006	14.65	14.67	14.22	14.27	1,036,023	-0.38(-2.60%)
Dec 14, 2006	14.47	14.70	14.41	14.65	659,201	+0.25(+1.75%)
Dec 13, 2006	14.46	14.51	14.23	14.40	849,979	-0.01(-0.07%)
Dec 12, 2006	14.39	14.57	14.29	14.41	1,138,669	+0.02(+0.13%)
Dec 11, 2006	14.36	14.51	14.22	14.39	1,129,414	-0.06(-0.40%)
Dec 08, 2006	14.50	14.62	14.39	14.44	1,146,872	+0.02(+0.13%)
Dec 07, 2006	14.39	14.54	14.26	14.42	867,121	+0.00(+0.03%)
Dec 06, 2006	14.40	14.61	14.36	14.42	1,002,054	-0.00(-0.03%)
Dec 05, 2006	14.14	14.47	14.12	14.42	1,306,414	+0.34(+2.43%)
Dec 04, 2006	14.18	14.23	14.02	14.08	1,765,794	-0.16(-1.10%)
Dec 01, 2006	13.89	14.26	13.82	14.24	2,100,022	+0.29(+2.04%)
Nov 30, 2006	13.66	14.03	13.55	13.95	1,725,093	+0.26(+1.87%)
Nov 29, 2006	12.93	13.79	12.93	13.70	1,967,824	+0.79(+6.11%)
Nov 28, 2006	12.65	12.94	12.64	12.91	2,509,973	+0.25(+1.99%)
Nov 27, 2006	13.00	13.13	12.65	12.66	1,531,897	-0.42(-3.20%)
Nov 24, 2006	13.07	13.20	13.03	13.07	398,171	-0.03(-0.25%)
Nov 22, 2006	13.31	13.31	12.90	13.11	1,328,815	-0.31(-2.30%)
Nov 21, 2006	13.38	13.44	13.29	13.42	1,225,118	+0.07(+0.53%)
Nov 20, 2006	13.38	13.43	13.20	13.35	688,859	-0.04(-0.28%)
Nov 17, 2006	13.17	13.40	13.12	13.38	1,093,236	+0.23(+1.77%)
Nov 16, 2006	13.60	13.67	13.11	13.15	747,228	-0.37(-2.74%)
Nov 15, 2006	13.15	13.64	13.14	13.52	735,975	+0.37(+2.78%)
Nov 14, 2006	13.20	13.26	13.00	13.15	899,408	-0.04(-0.32%)
Nov 13, 2006	13.26	13.30	13.10	13.20	720,725	-0.13(-0.96%)
Nov 10, 2006	13.35	13.51	13.14	13.33	890,890	-0.12(-0.88%)
Nov 09, 2006	13.37	13.64	13.31	13.45	955,148	+0.15(+1.14%)
Nov 08, 2006	12.98	13.50	12.97	13.29	1,242,576	+0.18(+1.38%)
Nov 07, 2006	13.31	13.39	13.07	13.11	669,298	-0.21(-1.57%)
Nov 06, 2006	13.19	13.45	13.12	13.32	744,704	+0.20(+1.49%)
Nov 03, 2006	12.95	13.14	12.93	13.13	1,495,614	+0.18(+1.36%)
Nov 02, 2006	13.12	13.35	12.92	12.95	1,373,407	-0.41(-3.06%)
Nov 01, 2006	13.86	13.86	13.33	13.36	1,215,548	-0.30(-2.23%)
Oct 31, 2006	13.43	13.71	13.24	13.66	1,154,339	+0.18(+1.30%)
Oct 30, 2006	13.58	13.60	13.43	13.49	490,510	-0.19(-1.42%)
Oct 27, 2006	13.88	14.03	13.63	13.68	580,114	-0.19(-1.37%)
Oct 26, 2006	14.31	14.33	13.82	13.87	1,093,025	-0.38(-2.70%)
Oct 25, 2006	13.98	14.41	13.81	14.26	862,178	+0.31(+2.25%)
Oct 24, 2006	13.67	13.98	13.67	13.94	1,250,884	+0.15(+1.10%)
Oct 23, 2006	13.63	13.85	13.60	13.79	1,028,451	+0.04(+0.31%)
Oct 20, 2006	14.21	14.24	13.66	13.75	1,489,724	-0.44(-3.08%)
Oct 19, 2006	14.35	14.41	14.06	14.19	1,828,370	-0.03(-0.20%)
Oct 18, 2006	14.13	14.45	14.13	14.22	1,372,250	+0.02(+0.13%)
Oct 17, 2006	14.41	14.41	14.12	14.20	1,265,293	-0.22(-1.52%)
Oct 16, 2006	14.00	14.48	13.97	14.41	1,026,453	+0.50(+3.59%)
Oct 13, 2006	13.64	14.12	13.63	13.92	1,006,681	+0.37(+2.70%)
Oct 12, 2006	13.05	13.55	13.02	13.55	1,010,993	+0.58(+4.51%)
Oct 11, 2006	13.24	13.28	12.89	12.96	819,585	-0.35(-2.64%)
Oct 10, 2006	12.84	13.34	12.84	13.32	850,189	+0.33(+2.56%)
Oct 09, 2006	13.21	13.43	12.95	12.98	632,488	-0.11(-0.87%)
Oct 06, 2006	12.99	13.21	12.84	13.10	710,945	+0.11(+0.84%)
Oct 05, 2006	13.17	13.28	12.87	12.99	1,072,728	+0.15(+1.19%)
Oct 04, 2006	12.66	12.91	12.34	12.84	1,319,560	+0.06(+0.48%)
Oct 03, 2006	13.33	13.40	12.73	12.77	1,514,755	-0.63(-4.72%)

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.