Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.62	12.98	12.50	12.50	621,217	-0.13(-1.01%)
Dec 28, 2006	12.63	12.76	12.55	12.63	490,206	+0.04(+0.34%)
Dec 27, 2006	12.44	12.59	12.44	12.59	1,002,593	+0.20(+1.63%)
Dec 26, 2006	12.41	12.48	12.37	12.39	480,056	+0.03(+0.26%)
Dec 22, 2006	12.35	12.38	12.31	12.35	574,602	+0.04(+0.35%)
Dec 21, 2006	12.35	12.36	12.27	12.31	675,350	-0.07(-0.56%)
Dec 20, 2006	12.40	12.41	12.32	12.38	668,771	-0.47(-3.68%)
Dec 19, 2006	12.80	12.87	12.76	12.85	640,765	+0.01(+0.04%)
Dec 18, 2006	12.90	12.90	12.80	12.85	1,555,955	-0.04(-0.29%)
Dec 15, 2006	12.97	12.97	12.84	12.89	469,719	-0.10(-0.74%)
Dec 14, 2006	12.86	12.99	12.86	12.98	1,032,479	+0.20(+1.54%)
Dec 13, 2006	12.79	12.79	12.72	12.78	641,329	+0.10(+0.75%)
Dec 12, 2006	12.70	12.70	12.60	12.69	622,720	+0.02(+0.13%)
Dec 11, 2006	12.63	12.72	12.56	12.67	1,669,485	+0.15(+1.19%)
Dec 08, 2006	12.69	12.70	12.45	12.52	676,854	-0.16(-1.26%)
Dec 07, 2006	12.61	12.78	12.61	12.68	721,401	-0.09(-0.67%)
Dec 06, 2006	12.69	12.77	12.60	12.77	1,124,017	+0.07(+0.54%)
Dec 05, 2006	12.62	12.70	12.57	12.70	1,313,859	-0.06(-0.50%)
Dec 04, 2006	12.61	12.84	12.60	12.76	919,326	+0.18(+1.44%)
Dec 01, 2006	12.59	12.71	12.53	12.58	5,587,569	-0.20(-1.54%)
Nov 30, 2006	12.80	12.80	12.69	12.78	688,319	+0.11(+0.84%)
Nov 29, 2006	12.66	12.68	12.61	12.67	963,873	+0.06(+0.51%)
Nov 28, 2006	12.30	12.61	12.25	12.61	692,266	+0.23(+1.89%)
Nov 27, 2006	12.49	12.49	12.35	12.37	1,043,757	-0.15(-1.19%)
Nov 24, 2006	12.44	12.54	12.41	12.52	352,806	+0.07(+0.55%)
Nov 22, 2006	12.34	12.45	12.34	12.45	824,216	+0.20(+1.61%)
Nov 21, 2006	12.20	12.26	12.14	12.26	1,380,962	+0.18(+1.50%)
Nov 20, 2006	12.16	12.23	12.00	12.08	3,160,218	-0.20(-1.65%)
Nov 17, 2006	12.24	12.31	12.18	12.28	609,751	+0.10(+0.79%)
Nov 16, 2006	12.27	12.34	12.18	12.18	609,751	-0.09(-0.69%)
Nov 15, 2006	12.28	12.32	12.21	12.27	618,021	-0.09(-0.69%)
Nov 14, 2006	12.32	12.39	12.26	12.35	618,585	+0.14(+1.13%)
Nov 13, 2006	12.24	12.25	12.18	12.22	876,282	-0.12(-0.95%)
Nov 10, 2006	12.31	12.34	12.26	12.33	618,209	-0.05(-0.39%)
Nov 09, 2006	12.64	12.80	12.27	12.38	628,923	-0.02(-0.17%)
Nov 08, 2006	12.26	12.45	12.26	12.40	870,831	-0.21(-1.65%)
Nov 07, 2006	12.50	12.61	12.20	12.61	1,456,711	+0.11(+0.85%)
Nov 06, 2006	12.34	12.52	12.33	12.50	1,660,651	+0.13(+1.08%)
Nov 03, 2006	12.24	12.56	12.24	12.37	882,861	+0.06(+0.52%)
Nov 02, 2006	12.34	12.34	12.23	12.31	1,029,096	-0.14(-1.15%)
Nov 01, 2006	12.40	12.45	12.25	12.45	5,349,984	+0.20(+1.66%)
Oct 31, 2006	12.19	12.25	12.03	12.25	321,228	-0.12(-1.00%)
Oct 30, 2006	12.18	12.37	12.08	12.37	988,684	+0.29(+2.42%)
Oct 27, 2006	12.17	12.17	12.04	12.08	864,064	-0.16(-1.30%)
Oct 26, 2006	12.02	12.24	12.01	12.24	681,365	+0.25(+2.09%)
Oct 25, 2006	11.86	12.02	11.86	11.99	737,565	+0.04(+0.36%)
Oct 24, 2006	11.85	11.94	11.81	11.94	494,342	+0.02(+0.13%)
Oct 23, 2006	11.97	11.97	11.84	11.93	697,717	-0.04(-0.36%)
Oct 20, 2006	11.87	11.97	11.85	11.97	973,459	+0.15(+1.31%)
Oct 19, 2006	11.76	11.85	11.76	11.82	399,420	+0.06(+0.50%)
Oct 18, 2006	11.81	11.81	11.74	11.76	657,869	+0.11(+0.94%)
Oct 17, 2006	11.73	11.76	11.59	11.65	1,218,562	-0.18(-1.55%)
Oct 16, 2006	11.83	11.90	11.73	11.83	970,451	+0.13(+1.09%)
Oct 13, 2006	11.68	11.74	11.64	11.70	550,543	+0.01(+0.05%)
Oct 12, 2006	11.59	11.70	11.59	11.70	555,430	+0.20(+1.71%)
Oct 11, 2006	11.49	11.55	11.45	11.50	615,202	+0.03(+0.23%)
Oct 10, 2006	11.48	11.50	11.44	11.48	1,061,425	+0.04(+0.37%)
Oct 09, 2006	11.37	11.46	11.37	11.43	306,943	+0.03(+0.23%)
Oct 06, 2006	11.42	11.42	11.36	11.41	558,061	-0.11(-0.92%)
Oct 05, 2006	11.46	11.51	11.43	11.51	492,274	+0.14(+1.22%)
Oct 04, 2006	11.22	11.40	11.19	11.37	1,414,232	+0.13(+1.14%)
Oct 03, 2006	11.33	11.36	11.23	11.25	1,049,396	-0.13(-1.12%)

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.