Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.32	13.38	13.06	13.07	229,020	-0.30(-2.23%)
Dec 28, 2006	13.46	13.58	13.36	13.37	177,096	-0.08(-0.63%)
Dec 27, 2006	13.36	13.60	13.27	13.45	253,127	+0.10(+0.73%)
Dec 26, 2006	13.07	13.36	13.06	13.36	137,690	+0.25(+1.93%)
Dec 22, 2006	13.10	13.14	12.94	13.10	116,055	+0.01(+0.10%)
Dec 21, 2006	13.05	13.24	12.99	13.09	200,276	+0.06(+0.45%)
Dec 20, 2006	13.02	13.17	13.01	13.03	210,012	-0.02(-0.15%)
Dec 19, 2006	12.94	13.12	12.88	13.05	299,024	+0.08(+0.60%)
Dec 18, 2006	13.26	13.26	12.93	12.97	301,960	-0.23(-1.76%)
Dec 15, 2006	13.23	13.36	13.20	13.21	419,406	-0.01(-0.10%)
Dec 14, 2006	13.09	13.28	13.09	13.22	314,323	+0.07(+0.54%)
Dec 13, 2006	13.19	13.23	13.04	13.15	203,058	+0.05(+0.40%)
Dec 12, 2006	13.01	13.14	12.95	13.10	158,243	+0.08(+0.65%)
Dec 11, 2006	12.97	13.08	12.92	13.01	320,813	+0.00(+0.00%)
Dec 08, 2006	12.96	13.07	12.87	13.01	156,388	+0.01(+0.10%)
Dec 07, 2006	13.11	13.17	12.99	13.00	178,487	-0.11(-0.84%)
Dec 06, 2006	13.14	13.19	13.06	13.11	212,948	-0.08(-0.59%)
Dec 05, 2006	13.32	13.33	13.17	13.19	191,313	-0.14(-1.02%)
Dec 04, 2006	13.05	13.32	13.05	13.32	293,924	+0.34(+2.64%)
Dec 01, 2006	12.90	13.18	12.81	12.98	337,039	-0.10(-0.79%)
Nov 30, 2006	13.17	13.31	13.08	13.08	511,509	-0.05(-0.39%)
Nov 29, 2006	13.30	13.36	13.09	13.14	405,344	-0.06(-0.49%)
Nov 28, 2006	13.01	13.20	12.92	13.20	330,240	+0.19(+1.44%)
Nov 27, 2006	13.25	13.27	12.92	13.01	484,929	+0.08(+0.65%)
Nov 24, 2006	12.99	13.00	12.79	12.93	146,344	-0.11(-0.84%)
Nov 22, 2006	13.28	13.28	12.89	13.04	324,986	-0.20(-1.52%)
Nov 21, 2006	13.21	13.25	13.09	13.24	211,866	+0.03(+0.25%)
Nov 20, 2006	13.17	13.28	13.00	13.21	386,645	+0.01(+0.10%)
Nov 17, 2006	13.12	13.20	12.97	13.19	413,379	+0.09(+0.69%)
Nov 16, 2006	13.15	13.15	13.00	13.10	307,987	+0.06(+0.45%)
Nov 15, 2006	12.90	13.10	12.86	13.05	591,249	+0.13(+1.00%)
Nov 14, 2006	12.66	12.92	12.60	12.92	456,031	+0.30(+2.36%)
Nov 13, 2006	12.64	12.66	12.55	12.62	341,212	-0.03(-0.20%)
Nov 10, 2006	12.52	12.66	12.49	12.64	218,357	+0.12(+0.93%)
Nov 09, 2006	12.67	12.67	12.42	12.53	325,449	-0.08(-0.62%)
Nov 08, 2006	12.53	12.71	12.48	12.61	287,125	-0.01(-0.05%)
Nov 07, 2006	12.49	12.66	12.49	12.61	458,813	+0.10(+0.78%)
Nov 06, 2006	12.33	12.55	12.31	12.52	429,296	+0.20(+1.63%)
Nov 03, 2006	12.06	12.31	11.98	12.31	760,309	+0.38(+3.14%)
Nov 02, 2006	12.52	12.53	11.49	11.94	1,480,750	-0.73(-5.77%)
Nov 01, 2006	13.03	13.05	12.61	12.67	317,877	-0.36(-2.78%)
Oct 31, 2006	13.20	13.22	12.87	13.03	225,156	-0.08(-0.59%)
Oct 30, 2006	12.86	13.12	12.86	13.11	197,649	+0.17(+1.30%)
Oct 27, 2006	13.32	13.35	12.94	12.94	273,680	-0.38(-2.82%)
Oct 26, 2006	13.27	13.32	13.09	13.32	273,680	+0.12(+0.88%)
Oct 25, 2006	13.09	13.25	13.05	13.20	285,116	+0.16(+1.24%)
Oct 24, 2006	13.03	13.07	12.92	13.04	169,060	-0.02(-0.15%)
Oct 23, 2006	12.92	13.10	12.88	13.06	226,238	+0.05(+0.35%)
Oct 20, 2006	13.12	13.13	12.99	13.01	257,454	-0.05(-0.35%)
Oct 19, 2006	13.01	13.18	12.99	13.06	201,203	+0.01(+0.05%)
Oct 18, 2006	13.07	13.18	12.99	13.05	281,407	+0.10(+0.80%)
Oct 17, 2006	12.89	13.01	12.82	12.95	169,215	-0.06(-0.45%)
Oct 16, 2006	12.98	13.08	12.95	13.01	251,273	+0.08(+0.60%)
Oct 13, 2006	12.91	13.01	12.85	12.93	322,668	+0.09(+0.70%)
Oct 12, 2006	12.65	12.85	12.61	12.84	194,868	+0.23(+1.80%)
Oct 11, 2006	12.61	12.72	12.51	12.61	222,684	+0.01(+0.05%)
Oct 10, 2006	12.79	12.79	12.57	12.61	225,620	-0.13(-1.02%)
Oct 09, 2006	12.63	12.83	12.57	12.73	215,421	+0.11(+0.87%)
Oct 06, 2006	13.00	13.00	12.55	12.62	306,132	-0.38(-2.89%)
Oct 05, 2006	12.77	13.03	12.73	13.00	296,551	+0.26(+2.03%)
Oct 04, 2006	12.31	12.77	12.31	12.74	362,538	+0.43(+3.47%)
Oct 03, 2006	12.20	12.41	12.16	12.31	197,649	+0.09(+0.74%)

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.