Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.16	13.39	13.02	13.02	257,100	-0.14(-1.06%)
Dec 28, 2006	13.62	13.87	12.65	13.16	559,000	-0.49(-3.59%)
Dec 27, 2006	13.17	13.73	13.14	13.65	208,400	+0.52(+3.96%)
Dec 26, 2006	12.94	13.20	12.94	13.13	208,900	+0.19(+1.47%)
Dec 22, 2006	13.00	13.08	12.83	12.94	95,700	-0.04(-0.31%)
Dec 21, 2006	13.24	13.28	12.96	12.98	168,900	-0.26(-1.96%)
Dec 20, 2006	12.70	13.24	12.70	13.24	362,100	+0.54(+4.25%)
Dec 19, 2006	12.91	12.91	12.61	12.70	233,100	-0.24(-1.85%)
Dec 18, 2006	12.93	13.09	12.85	12.94	409,200	+0.07(+0.54%)
Dec 15, 2006	12.57	12.89	12.52	12.87	540,600	+0.30(+2.39%)
Dec 14, 2006	12.28	12.68	12.26	12.57	247,300	+0.32(+2.61%)
Dec 13, 2006	11.97	12.25	11.93	12.25	146,000	+0.30(+2.51%)
Dec 12, 2006	11.88	12.00	11.82	11.95	77,800	+0.04(+0.34%)
Dec 11, 2006	11.86	12.04	11.84	11.91	193,800	+0.04(+0.34%)
Dec 08, 2006	11.88	12.01	11.83	11.87	81,200	-0.01(-0.08%)
Dec 07, 2006	11.92	11.98	11.83	11.88	95,600	-0.05(-0.42%)
Dec 06, 2006	11.94	12.00	11.83	11.93	101,000	+0.01(+0.08%)
Dec 05, 2006	11.95	12.03	11.75	11.92	177,500	+0.05(+0.42%)
Dec 04, 2006	11.70	12.18	11.61	11.87	138,500	+0.08(+0.68%)
Dec 01, 2006	11.72	11.98	11.63	11.79	128,500	-0.19(-1.59%)
Nov 30, 2006	11.82	12.11	11.78	11.98	242,100	+0.17(+1.44%)
Nov 29, 2006	11.99	12.12	11.75	11.81	123,400	-0.18(-1.50%)
Nov 28, 2006	11.78	12.01	11.69	11.99	233,500	+0.20(+1.70%)
Nov 27, 2006	11.73	12.00	11.55	11.79	164,700	-0.03(-0.25%)
Nov 24, 2006	11.97	12.00	11.70	11.82	31,500	-0.25(-2.07%)
Nov 22, 2006	12.05	12.14	11.95	12.07	72,300	+0.02(+0.17%)
Nov 21, 2006	11.87	12.18	11.82	12.05	200,300	+0.25(+2.12%)
Nov 20, 2006	11.71	11.86	11.55	11.80	196,100	+0.12(+1.03%)
Nov 17, 2006	11.70	11.85	11.53	11.68	119,500	-0.02(-0.17%)
Nov 16, 2006	12.20	12.20	11.66	11.70	154,200	-0.40(-3.31%)
Nov 15, 2006	12.00	12.25	11.78	12.10	301,700	+0.10(+0.83%)
Nov 14, 2006	11.59	12.04	11.00	12.00	331,600	+0.41(+3.54%)
Nov 13, 2006	11.18	11.60	11.12	11.59	208,500	+0.41(+3.67%)
Nov 10, 2006	10.97	11.21	10.86	11.18	208,400	+0.18(+1.64%)
Nov 09, 2006	11.44	11.44	10.88	11.00	267,000	-0.39(-3.42%)
Nov 08, 2006	10.77	11.45	10.77	11.39	388,400	+0.56(+5.17%)
Nov 07, 2006	10.99	11.05	10.78	10.83	379,400	-0.16(-1.46%)
Nov 06, 2006	11.35	11.36	10.97	10.99	223,900	-0.30(-2.66%)
Nov 03, 2006	11.38	11.50	11.28	11.29	170,800	-0.09(-0.79%)
Nov 02, 2006	11.00	11.64	10.95	11.38	273,600	-0.09(-0.78%)
Nov 01, 2006	11.87	11.87	11.45	11.47	226,000	-0.33(-2.80%)
Oct 31, 2006	11.95	12.07	11.80	11.80	309,700	-0.19(-1.58%)
Oct 30, 2006	11.55	11.99	11.52	11.99	123,300	+0.37(+3.18%)
Oct 27, 2006	11.95	11.99	11.58	11.62	100,600	-0.38(-3.17%)
Oct 26, 2006	12.00	12.00	11.83	12.00	169,400	+0.01(+0.08%)
Oct 25, 2006	11.85	12.01	11.85	11.99	138,300	+0.11(+0.93%)
Oct 24, 2006	12.15	12.15	11.75	11.88	112,500	-0.27(-2.22%)
Oct 23, 2006	12.10	12.22	12.03	12.15	180,200	+0.02(+0.16%)
Oct 20, 2006	12.18	12.20	12.06	12.13	222,500	+0.01(+0.08%)
Oct 19, 2006	12.10	12.20	12.08	12.12	201,700	+0.02(+0.17%)
Oct 18, 2006	12.14	12.29	12.06	12.10	290,000	+0.05(+0.41%)
Oct 17, 2006	12.16	12.20	12.00	12.05	194,500	-0.21(-1.71%)
Oct 16, 2006	12.30	12.34	12.10	12.26	290,500	-0.02(-0.16%)
Oct 13, 2006	12.21	12.42	12.04	12.28	208,800	+0.07(+0.57%)
Oct 12, 2006	11.85	12.24	11.80	12.21	207,700	+0.46(+3.91%)
Oct 11, 2006	11.66	11.86	11.59	11.75	201,500	+0.09(+0.77%)
Oct 10, 2006	11.57	11.67	11.45	11.66	75,600	+0.09(+0.78%)
Oct 09, 2006	11.45	11.57	11.36	11.57	69,700	+0.12(+1.05%)
Oct 06, 2006	11.50	11.59	11.32	11.45	166,600	-0.10(-0.87%)
Oct 05, 2006	11.49	11.60	11.45	11.55	181,300	+0.09(+0.79%)
Oct 04, 2006	11.14	11.54	11.09	11.46	172,100	+0.28(+2.50%)
Oct 03, 2006	11.27	11.27	11.02	11.18	161,700	-0.12(-1.06%)

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.