Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.47	12.47	12.18	12.25	5,965,327	-0.21(-1.71%)
Dec 28, 2006	12.44	12.65	12.37	12.46	4,157,913	+0.00(+0.00%)
Dec 27, 2006	12.55	12.56	12.31	12.46	5,333,242	-0.01(-0.05%)
Dec 26, 2006	12.69	12.75	12.28	12.47	3,592,379	-0.06(-0.50%)
Dec 22, 2006	12.20	12.62	12.20	12.53	3,890,271	+0.03(+0.25%)
Dec 21, 2006	12.84	12.99	12.37	12.50	3,982,935	-0.04(-0.30%)
Dec 20, 2006	12.31	12.67	12.31	12.54	5,287,069	-0.14(-1.09%)
Dec 19, 2006	12.87	12.87	12.51	12.67	5,814,550	-0.01(-0.05%)
Dec 18, 2006	12.88	13.00	12.62	12.68	6,415,429	-0.13(-0.98%)
Dec 15, 2006	12.86	13.00	12.74	12.81	13,835,509	+0.07(+0.54%)
Dec 14, 2006	12.59	12.81	12.45	12.74	11,351,429	+0.45(+3.63%)
Dec 13, 2006	12.40	12.43	12.22	12.29	5,292,005	+0.01(+0.10%)
Dec 12, 2006	12.39	12.42	12.21	12.28	5,717,110	-0.11(-0.86%)
Dec 11, 2006	12.37	12.50	12.32	12.39	8,677,723	+0.04(+0.31%)
Dec 08, 2006	12.30	12.44	12.22	12.35	11,499,340	+0.05(+0.41%)
Dec 07, 2006	11.93	12.74	11.93	12.30	29,021,324	+0.41(+3.43%)
Dec 06, 2006	11.85	11.91	11.77	11.89	5,007,805	+0.03(+0.21%)
Dec 05, 2006	11.87	11.97	11.77	11.86	5,354,099	-0.04(-0.37%)
Dec 04, 2006	11.76	11.96	11.67	11.91	4,488,444	+0.18(+1.50%)
Dec 01, 2006	11.91	11.97	11.66	11.73	11,502,843	-0.03(-0.21%)
Nov 30, 2006	11.62	11.89	11.56	11.76	16,911,234	-0.22(-1.84%)
Nov 29, 2006	11.95	12.24	11.91	11.98	10,493,894	+0.03(+0.26%)
Nov 28, 2006	11.95	11.96	11.85	11.95	8,349,102	-0.03(-0.26%)
Nov 27, 2006	12.18	12.27	11.97	11.98	15,228,963	-0.14(-1.19%)
Nov 24, 2006	12.01	12.14	12.00	12.12	2,900,588	+0.03(+0.26%)
Nov 22, 2006	12.06	12.16	11.91	12.09	10,203,485	+0.13(+1.10%)
Nov 21, 2006	12.16	12.18	11.91	11.96	14,006,506	-0.23(-1.91%)
Nov 20, 2006	12.44	12.44	12.11	12.19	11,086,494	-0.25(-2.02%)
Nov 17, 2006	12.25	12.63	12.22	12.44	17,847,102	+0.01(+0.05%)
Nov 16, 2006	12.56	12.59	12.27	12.44	13,333,821	-0.14(-1.10%)
Nov 15, 2006	12.53	12.70	12.51	12.57	7,343,337	+0.06(+0.45%)
Nov 14, 2006	12.56	12.63	12.46	12.52	11,405,084	+0.05(+0.40%)
Nov 13, 2006	12.62	12.72	12.45	12.47	6,282,325	-0.21(-1.68%)
Nov 10, 2006	12.31	12.77	12.22	12.68	11,591,366	+0.11(+0.85%)
Nov 09, 2006	12.21	12.58	12.21	12.57	15,220,206	+0.34(+2.77%)
Nov 08, 2006	12.00	12.33	12.00	12.23	7,104,832	-0.01(-0.05%)
Nov 07, 2006	12.30	12.31	11.96	12.24	12,820,829	-0.01(-0.05%)
Nov 06, 2006	12.30	12.52	12.21	12.25	9,951,765	-0.04(-0.36%)
Nov 03, 2006	12.34	12.40	12.21	12.29	10,597,862	+0.04(+0.36%)
Nov 02, 2006	12.10	12.30	12.00	12.25	27,384,112	-0.72(-5.52%)
Nov 01, 2006	13.21	13.25	12.91	12.96	11,120,885	-0.24(-1.81%)
Oct 31, 2006	13.19	13.43	13.01	13.20	17,172,984	-0.04(-0.33%)
Oct 30, 2006	12.93	13.28	12.91	13.25	16,779,882	+0.23(+1.79%)
Oct 27, 2006	12.93	13.09	12.80	13.01	16,173,589	+0.13(+1.02%)
Oct 26, 2006	12.54	12.98	12.37	12.88	25,249,668	+0.49(+3.95%)
Oct 25, 2006	12.52	12.59	12.35	12.39	7,274,238	-0.13(-1.05%)
Oct 24, 2006	12.51	12.58	12.44	12.52	8,938,199	-0.08(-0.60%)
Oct 23, 2006	12.45	12.64	11.91	12.60	16,121,525	+0.48(+3.94%)
Oct 20, 2006	12.52	12.52	11.96	12.12	12,707,786	-0.11(-0.87%)
Oct 19, 2006	12.39	12.48	12.21	12.23	7,557,641	-0.06(-0.46%)
Oct 18, 2006	12.23	12.39	12.20	12.29	10,706,128	+0.06(+0.51%)
Oct 17, 2006	12.12	12.25	12.00	12.22	7,431,065	-0.02(-0.15%)
Oct 16, 2006	12.34	12.34	12.06	12.24	10,011,312	-0.23(-1.81%)
Oct 13, 2006	12.39	12.51	12.32	12.47	5,535,923	+0.03(+0.20%)
Oct 12, 2006	12.44	12.55	12.35	12.44	6,231,058	+0.00(+0.00%)
Oct 11, 2006	12.29	12.52	12.18	12.44	8,436,830	+0.12(+0.97%)
Oct 10, 2006	12.09	12.40	12.07	12.32	11,990,838	+0.23(+1.92%)
Oct 09, 2006	12.03	12.11	11.87	12.09	15,792,745	+0.11(+0.94%)
Oct 06, 2006	12.10	12.18	11.95	11.98	10,250,613	-0.12(-0.99%)
Oct 05, 2006	12.16	12.16	11.84	12.10	13,824,523	-0.11(-0.93%)
Oct 04, 2006	12.07	12.25	12.06	12.21	9,273,348	+0.14(+1.20%)
Oct 03, 2006	11.87	12.12	11.77	12.07	13,725,969	+0.18(+1.48%)

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.