Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.03	12.08	11.96	11.96	185,565	-0.05(-0.40%)
Dec 28, 2006	11.97	12.08	11.96	12.01	280,155	-0.02(-0.13%)
Dec 27, 2006	12.12	12.42	11.97	12.03	414,999	-0.18(-1.45%)
Dec 26, 2006	12.04	12.25	12.04	12.20	332,996	+0.17(+1.40%)
Dec 22, 2006	12.06	12.18	12.01	12.04	257,100	+0.00(+0.00%)
Dec 21, 2006	12.37	12.43	12.03	12.04	312,308	-0.31(-2.53%)
Dec 20, 2006	12.42	12.44	12.32	12.35	189,429	-0.01(-0.06%)
Dec 19, 2006	12.42	12.43	12.34	12.36	284,019	-0.14(-1.16%)
Dec 18, 2006	12.42	12.65	12.36	12.50	485,038	+0.02(+0.13%)
Dec 15, 2006	12.18	12.49	12.17	12.49	654,278	+0.39(+3.25%)
Dec 14, 2006	12.04	12.14	12.04	12.09	289,004	+0.06(+0.47%)
Dec 13, 2006	12.12	12.20	12.00	12.04	145,187	-0.08(-0.66%)
Dec 12, 2006	12.04	12.17	12.04	12.12	113,408	+0.07(+0.60%)
Dec 11, 2006	12.00	12.12	11.92	12.04	166,124	+0.02(+0.13%)
Dec 08, 2006	11.96	12.04	11.92	12.03	238,281	+0.11(+0.94%)
Dec 07, 2006	12.04	12.13	11.88	11.92	175,221	-0.17(-1.39%)
Dec 06, 2006	11.93	12.11	11.92	12.08	157,649	+0.10(+0.80%)
Dec 05, 2006	12.04	12.07	11.92	11.99	172,230	-0.03(-0.27%)
Dec 04, 2006	12.06	12.20	12.01	12.02	227,314	-0.08(-0.66%)
Dec 01, 2006	11.98	12.10	11.90	12.10	170,112	+0.05(+0.40%)
Nov 30, 2006	12.07	12.10	11.99	12.05	126,119	+0.00(+0.00%)
Nov 29, 2006	11.88	12.05	11.84	12.05	288,007	+0.17(+1.42%)
Nov 28, 2006	11.91	11.96	11.84	11.88	185,067	-0.05(-0.40%)
Nov 27, 2006	11.94	12.02	11.88	11.93	155,655	-0.09(-0.73%)
Nov 24, 2006	12.00	12.15	12.00	12.02	66,175	+0.05(+0.40%)
Nov 22, 2006	12.29	12.29	11.95	11.97	267,693	-0.12(-0.99%)
Nov 21, 2006	12.19	12.24	12.09	12.09	165,127	-0.16(-1.31%)
Nov 20, 2006	12.20	12.32	12.07	12.25	304,208	+0.18(+1.53%)
Nov 17, 2006	12.12	12.25	12.01	12.07	340,598	-0.09(-0.73%)
Nov 16, 2006	12.24	12.38	12.15	12.16	395,682	-0.22(-1.75%)
Nov 15, 2006	12.24	12.44	12.21	12.37	176,218	+0.06(+0.46%)
Nov 14, 2006	12.36	12.36	12.18	12.32	168,990	-0.06(-0.52%)
Nov 13, 2006	12.05	12.38	12.05	12.38	262,334	+0.24(+1.98%)
Nov 10, 2006	12.24	12.25	12.06	12.14	169,115	-0.17(-1.37%)
Nov 09, 2006	12.29	12.32	12.20	12.31	146,558	+0.05(+0.39%)
Nov 08, 2006	12.12	12.32	12.12	12.26	299,347	+0.10(+0.79%)
Nov 07, 2006	12.38	12.38	12.14	12.16	235,789	+0.05(+0.40%)
Nov 06, 2006	12.28	12.32	12.05	12.12	302,338	-0.20(-1.63%)
Nov 03, 2006	12.20	12.47	12.20	12.32	446,155	+0.09(+0.72%)
Nov 02, 2006	12.29	12.44	12.23	12.23	240,275	-0.10(-0.78%)
Nov 01, 2006	12.46	12.74	12.30	12.32	329,631	-0.18(-1.48%)
Oct 31, 2006	12.44	12.76	12.24	12.51	484,290	-0.69(-5.23%)
Oct 30, 2006	13.00	13.25	13.00	13.20	366,271	+0.20(+1.54%)
Oct 27, 2006	12.89	13.15	12.89	13.00	294,487	+0.02(+0.19%)
Oct 26, 2006	12.90	13.02	12.85	12.97	202,265	+0.14(+1.13%)
Oct 25, 2006	12.81	12.93	12.75	12.83	252,862	+0.02(+0.19%)
Oct 24, 2006	12.85	12.89	12.74	12.81	75,148	-0.11(-0.87%)
Oct 23, 2006	12.76	12.95	12.76	12.92	158,148	+0.08(+0.62%)
Oct 20, 2006	12.80	12.93	12.73	12.84	328,011	+0.10(+0.82%)
Oct 19, 2006	12.81	12.96	12.73	12.73	101,818	-0.15(-1.18%)
Oct 18, 2006	12.91	13.02	12.80	12.89	142,445	+0.06(+0.44%)
Oct 17, 2006	12.82	12.93	12.80	12.83	128,612	-0.08(-0.62%)
Oct 16, 2006	12.95	13.14	12.80	12.91	207,748	-0.11(-0.86%)
Oct 13, 2006	13.09	13.16	12.87	13.02	607,544	-0.10(-0.73%)
Oct 12, 2006	12.79	13.14	12.71	13.12	201,268	+0.29(+2.25%)
Oct 11, 2006	12.84	12.98	12.81	12.83	111,663	-0.13(-0.99%)
Oct 10, 2006	12.97	13.14	12.64	12.96	222,953	+0.05(+0.37%)
Oct 09, 2006	13.28	13.29	12.69	12.91	492,764	-0.47(-3.54%)
Oct 06, 2006	13.42	13.42	13.29	13.38	138,706	-0.03(-0.24%)
Oct 05, 2006	13.54	13.62	13.32	13.42	217,344	-0.20(-1.47%)
Oct 04, 2006	13.46	13.64	13.32	13.62	173,227	+0.10(+0.77%)
Oct 03, 2006	13.42	13.78	13.42	13.51	216,597	-0.22(-1.58%)

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.