Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.96	13.04	12.89	12.91	1,477,094	-0.09(-0.66%)
Dec 28, 2006	12.98	13.07	12.97	13.00	1,353,493	-0.04(-0.30%)
Dec 27, 2006	13.26	13.33	12.92	13.04	1,204,152	+0.01(+0.06%)
Dec 26, 2006	13.01	13.09	12.98	13.03	1,379,232	-0.05(-0.36%)
Dec 22, 2006	13.07	13.15	13.03	13.07	932,485	-0.04(-0.30%)
Dec 21, 2006	13.33	13.41	13.05	13.11	2,128,738	-0.21(-1.59%)
Dec 20, 2006	13.06	13.38	13.01	13.33	3,514,342	+0.27(+2.04%)
Dec 19, 2006	13.10	13.15	12.96	13.06	2,205,447	-0.05(-0.42%)
Dec 18, 2006	13.10	13.16	13.02	13.11	2,094,716	+0.01(+0.06%)
Dec 15, 2006	13.04	13.17	13.03	13.11	3,228,403	+0.08(+0.60%)
Dec 14, 2006	12.87	13.13	12.85	13.03	3,112,575	+0.20(+1.53%)
Dec 13, 2006	13.14	13.23	12.80	12.83	5,052,982	-0.51(-3.82%)
Dec 12, 2006	12.85	13.34	12.78	13.34	6,072,115	+0.49(+3.85%)
Dec 11, 2006	13.06	13.06	12.80	12.85	6,308,741	-0.21(-1.62%)
Dec 08, 2006	13.04	13.16	13.01	13.06	3,419,156	+0.04(+0.30%)
Dec 07, 2006	13.14	13.15	12.68	13.02	2,361,286	-0.03(-0.24%)
Dec 06, 2006	13.03	13.19	13.03	13.05	5,147,657	+0.03(+0.24%)
Dec 05, 2006	12.72	13.06	12.71	13.02	3,630,680	+0.29(+2.28%)
Dec 04, 2006	12.40	12.84	12.33	12.73	4,105,460	+0.33(+2.66%)
Dec 01, 2006	12.45	12.56	12.36	12.40	2,032,915	-0.07(-0.57%)
Nov 30, 2006	12.45	12.47	12.33	12.47	2,912,775	+0.01(+0.06%)
Nov 29, 2006	12.16	12.46	12.16	12.46	2,927,301	+0.30(+2.45%)
Nov 28, 2006	12.21	12.21	12.13	12.16	2,846,133	-0.05(-0.38%)
Nov 27, 2006	12.24	12.26	12.18	12.21	3,143,030	-0.04(-0.32%)
Nov 24, 2006	12.18	12.31	12.17	12.25	856,668	+0.02(+0.19%)
Nov 22, 2006	12.16	12.28	12.16	12.23	2,082,356	+0.06(+0.52%)
Nov 21, 2006	12.05	12.18	12.04	12.16	2,867,667	+0.08(+0.65%)
Nov 20, 2006	12.06	12.18	11.97	12.09	2,633,590	+0.02(+0.20%)
Nov 17, 2006	12.00	12.11	11.96	12.06	1,966,655	+0.02(+0.13%)
Nov 16, 2006	11.99	12.15	11.99	12.05	2,875,440	+0.15(+1.25%)
Nov 15, 2006	12.30	12.45	11.87	11.90	9,883,610	-0.40(-3.26%)
Nov 14, 2006	11.77	12.31	11.71	12.30	12,821,997	+0.58(+4.96%)
Nov 13, 2006	11.26	11.89	11.14	11.72	5,660,410	+0.46(+4.04%)
Nov 10, 2006	11.27	11.43	11.22	11.26	3,275,168	-0.01(-0.07%)
Nov 09, 2006	11.25	11.32	11.19	11.27	3,034,592	+0.06(+0.56%)
Nov 08, 2006	11.35	11.35	11.14	11.21	2,824,088	-0.13(-1.18%)
Nov 07, 2006	11.26	11.40	11.20	11.34	4,477,664	+0.13(+1.19%)
Nov 06, 2006	11.14	11.24	11.10	11.21	2,002,461	+0.06(+0.56%)
Nov 03, 2006	11.10	11.34	11.07	11.14	3,175,777	-0.03(-0.28%)
Nov 02, 2006	11.33	11.50	11.10	11.18	2,391,230	-0.10(-0.90%)
Nov 01, 2006	11.34	11.36	11.25	11.28	2,232,333	-0.06(-0.55%)
Oct 31, 2006	11.36	11.42	11.19	11.34	3,047,462	-0.06(-0.55%)
Oct 30, 2006	11.28	11.47	11.27	11.40	2,565,291	+0.16(+1.40%)
Oct 27, 2006	11.26	11.31	11.18	11.25	2,878,880	-0.02(-0.14%)
Oct 26, 2006	11.33	11.33	11.13	11.26	3,054,725	+0.01(+0.07%)
Oct 25, 2006	11.32	11.34	11.22	11.25	2,634,227	+0.02(+0.14%)
Oct 24, 2006	11.39	11.39	11.17	11.24	3,189,284	-0.15(-1.31%)
Oct 23, 2006	11.38	11.46	11.17	11.39	2,586,953	-0.03(-0.27%)
Oct 20, 2006	11.65	11.72	11.37	11.42	3,649,793	-0.23(-1.95%)
Oct 19, 2006	11.48	11.77	11.48	11.65	5,836,764	-0.12(-1.00%)
Oct 18, 2006	11.85	11.90	11.72	11.76	2,795,673	-0.01(-0.07%)
Oct 17, 2006	11.76	12.42	11.69	11.77	2,206,721	+0.02(+0.13%)
Oct 16, 2006	11.80	11.85	11.73	11.76	2,205,702	-0.09(-0.79%)
Oct 13, 2006	11.82	11.86	11.73	11.85	1,736,401	+0.09(+0.73%)
Oct 12, 2006	11.78	11.83	11.72	11.76	1,754,240	+0.05(+0.47%)
Oct 11, 2006	11.77	11.87	11.67	11.71	3,322,952	-0.09(-0.73%)
Oct 10, 2006	11.86	11.87	11.71	11.80	2,237,685	-0.05(-0.46%)
Oct 09, 2006	11.94	11.95	11.84	11.85	1,413,764	-0.08(-0.66%)
Oct 06, 2006	12.00	11.97	11.81	11.93	1,456,196	-0.06(-0.52%)
Oct 05, 2006	12.02	12.06	11.89	11.99	2,105,929	-0.02(-0.13%)
Oct 04, 2006	12.16	12.16	11.87	12.01	3,544,669	-0.15(-1.23%)
Oct 03, 2006	12.36	12.41	12.16	12.16	3,187,373	-0.19(-1.53%)

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.