Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.97	13.04	12.89	12.91	1,476,649	-0.09(-0.66%)
Dec 28, 2006	12.98	13.07	12.98	13.00	1,353,086	-0.04(-0.30%)
Dec 27, 2006	13.26	13.34	12.92	13.04	1,203,790	+0.01(+0.06%)
Dec 26, 2006	13.02	13.09	12.98	13.03	1,378,817	-0.05(-0.36%)
Dec 22, 2006	13.08	13.15	13.03	13.08	932,205	-0.04(-0.30%)
Dec 21, 2006	13.34	13.42	13.05	13.12	2,128,097	-0.21(-1.59%)
Dec 20, 2006	13.06	13.38	13.02	13.33	3,513,284	+0.27(+2.04%)
Dec 19, 2006	13.10	13.15	12.97	13.06	2,204,783	-0.05(-0.42%)
Dec 18, 2006	13.10	13.16	13.02	13.12	2,094,085	+0.01(+0.06%)
Dec 15, 2006	13.04	13.17	13.03	13.11	3,227,432	+0.08(+0.60%)
Dec 14, 2006	12.87	13.13	12.85	13.03	3,111,639	+0.20(+1.53%)
Dec 13, 2006	13.14	13.24	12.80	12.84	5,051,461	-0.51(-3.82%)
Dec 12, 2006	12.85	13.35	12.79	13.35	6,070,288	+0.49(+3.85%)
Dec 11, 2006	13.06	13.06	12.80	12.85	6,306,843	-0.21(-1.62%)
Dec 08, 2006	13.04	13.16	13.02	13.06	3,418,128	+0.04(+0.30%)
Dec 07, 2006	13.14	13.15	12.69	13.02	2,360,575	-0.03(-0.24%)
Dec 06, 2006	13.03	13.20	13.03	13.05	5,146,108	+0.03(+0.24%)
Dec 05, 2006	12.73	13.06	12.72	13.02	3,629,587	+0.29(+2.28%)
Dec 04, 2006	12.40	12.84	12.33	12.73	4,104,224	+0.33(+2.66%)
Dec 01, 2006	12.45	12.56	12.36	12.40	2,032,304	-0.07(-0.57%)
Nov 30, 2006	12.46	12.47	12.33	12.47	2,911,899	+0.01(+0.06%)
Nov 29, 2006	12.17	12.47	12.17	12.47	2,926,421	+0.30(+2.45%)
Nov 28, 2006	12.21	12.21	12.14	12.17	2,845,276	-0.05(-0.39%)
Nov 27, 2006	12.25	12.26	12.18	12.21	3,142,084	-0.04(-0.32%)
Nov 24, 2006	12.18	12.31	12.18	12.25	856,410	+0.02(+0.19%)
Nov 22, 2006	12.17	12.29	12.17	12.23	2,081,729	+0.06(+0.52%)
Nov 21, 2006	12.05	12.18	12.04	12.17	2,866,804	+0.08(+0.65%)
Nov 20, 2006	12.07	12.18	11.97	12.09	2,632,798	+0.02(+0.19%)
Nov 17, 2006	12.00	12.11	11.96	12.07	1,966,063	+0.02(+0.13%)
Nov 16, 2006	12.00	12.15	12.00	12.05	2,874,575	+0.15(+1.25%)
Nov 15, 2006	12.30	12.45	11.88	11.90	9,880,636	-0.40(-3.25%)
Nov 14, 2006	11.78	12.31	11.71	12.30	12,818,139	+0.58(+4.96%)
Nov 13, 2006	11.27	11.89	11.15	11.72	5,658,707	+0.46(+4.04%)
Nov 10, 2006	11.27	11.43	11.23	11.27	3,274,182	-0.01(-0.07%)
Nov 09, 2006	11.25	11.33	11.19	11.27	3,033,679	+0.06(+0.56%)
Nov 08, 2006	11.35	11.35	11.15	11.21	2,823,239	-0.13(-1.18%)
Nov 07, 2006	11.27	11.41	11.20	11.34	4,476,317	+0.13(+1.19%)
Nov 06, 2006	11.15	11.24	11.11	11.21	2,001,858	+0.06(+0.56%)
Nov 03, 2006	11.11	11.34	11.07	11.15	3,174,822	-0.03(-0.28%)
Nov 02, 2006	11.34	11.51	11.10	11.18	2,390,511	-0.10(-0.90%)
Nov 01, 2006	11.34	11.37	11.26	11.28	2,231,662	-0.06(-0.55%)
Oct 31, 2006	11.37	11.42	11.19	11.34	3,046,545	-0.06(-0.55%)
Oct 30, 2006	11.28	11.48	11.27	11.41	2,564,519	+0.16(+1.40%)
Oct 27, 2006	11.27	11.31	11.18	11.25	2,878,014	-0.02(-0.14%)
Oct 26, 2006	11.34	11.34	11.13	11.27	3,053,806	+0.01(+0.07%)
Oct 25, 2006	11.32	11.34	11.23	11.26	2,633,435	+0.02(+0.14%)
Oct 24, 2006	11.39	11.39	11.17	11.24	3,188,325	-0.15(-1.31%)
Oct 23, 2006	11.38	11.46	11.17	11.39	2,586,175	-0.03(-0.27%)
Oct 20, 2006	11.65	11.73	11.37	11.42	3,648,695	-0.23(-1.95%)
Oct 19, 2006	11.48	11.78	11.48	11.65	5,835,008	-0.12(-1.00%)
Oct 18, 2006	11.85	11.90	11.73	11.77	2,794,832	-0.01(-0.07%)
Oct 17, 2006	11.77	12.42	11.70	11.78	2,206,057	+0.02(+0.13%)
Oct 16, 2006	11.80	11.85	11.74	11.76	2,205,038	-0.09(-0.79%)
Oct 13, 2006	11.82	11.86	11.74	11.85	1,735,878	+0.09(+0.73%)
Oct 12, 2006	11.78	11.84	11.72	11.77	1,753,712	+0.05(+0.47%)
Oct 11, 2006	11.78	11.88	11.67	11.71	3,321,952	-0.09(-0.73%)
Oct 10, 2006	11.86	11.87	11.71	11.80	2,237,012	-0.05(-0.46%)
Oct 09, 2006	11.94	11.96	11.85	11.85	1,413,339	-0.08(-0.66%)
Oct 06, 2006	12.00	11.97	11.81	11.93	1,455,758	-0.06(-0.52%)
Oct 05, 2006	12.02	12.07	11.89	12.00	2,105,295	-0.02(-0.13%)
Oct 04, 2006	12.16	12.17	11.88	12.01	3,543,602	-0.15(-1.23%)
Oct 03, 2006	12.36	12.41	12.16	12.16	3,186,414	-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.