Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.45	12.52	12.38	12.40	1,537,741	-0.08(-0.66%)
Dec 28, 2006	12.47	12.55	12.46	12.48	1,409,065	-0.04(-0.30%)
Dec 27, 2006	12.73	12.81	12.41	12.52	1,253,593	+0.01(+0.06%)
Dec 26, 2006	12.50	12.57	12.47	12.51	1,435,862	-0.05(-0.36%)
Dec 22, 2006	12.56	12.63	12.51	12.56	970,772	-0.04(-0.30%)
Dec 21, 2006	12.81	12.88	12.54	12.60	2,216,141	-0.20(-1.59%)
Dec 20, 2006	12.54	12.85	12.50	12.80	3,658,636	+0.26(+2.04%)
Dec 19, 2006	12.58	12.63	12.45	12.54	2,295,999	-0.05(-0.42%)
Dec 18, 2006	12.58	12.64	12.51	12.60	2,180,722	+0.01(+0.06%)
Dec 15, 2006	12.52	12.65	12.51	12.59	3,360,957	+0.08(+0.60%)
Dec 14, 2006	12.36	12.61	12.34	12.51	3,240,373	+0.19(+1.53%)
Dec 13, 2006	12.62	12.71	12.29	12.33	5,260,450	-0.49(-3.82%)
Dec 12, 2006	12.34	12.82	12.28	12.82	6,321,428	+0.48(+3.85%)
Dec 11, 2006	12.54	12.54	12.29	12.34	6,567,769	-0.20(-1.62%)
Dec 08, 2006	12.52	12.64	12.50	12.54	3,559,542	+0.04(+0.30%)
Dec 07, 2006	12.62	12.63	12.18	12.51	2,458,237	-0.03(-0.24%)
Dec 06, 2006	12.51	12.67	12.51	12.54	5,359,013	+0.03(+0.24%)
Dec 05, 2006	12.22	12.54	12.21	12.51	3,779,750	+0.28(+2.28%)
Dec 04, 2006	11.91	12.33	11.84	12.23	4,274,024	+0.32(+2.66%)
Dec 01, 2006	11.96	12.06	11.87	11.91	2,116,384	-0.07(-0.57%)
Nov 30, 2006	11.96	11.98	11.84	11.98	3,032,370	+0.01(+0.06%)
Nov 29, 2006	11.68	11.97	11.68	11.97	3,047,492	+0.29(+2.45%)
Nov 28, 2006	11.73	11.73	11.65	11.68	2,962,991	-0.05(-0.39%)
Nov 27, 2006	11.76	11.77	11.70	11.73	3,272,078	-0.04(-0.32%)
Nov 24, 2006	11.70	11.82	11.69	11.77	891,842	+0.02(+0.19%)
Nov 22, 2006	11.68	11.80	11.68	11.74	2,167,854	+0.06(+0.52%)
Nov 21, 2006	11.57	11.70	11.56	11.68	2,985,410	+0.08(+0.65%)
Nov 20, 2006	11.59	11.70	11.50	11.61	2,741,722	+0.02(+0.20%)
Nov 17, 2006	11.53	11.63	11.49	11.59	2,047,403	+0.02(+0.13%)
Nov 16, 2006	11.52	11.67	11.52	11.57	2,993,502	+0.14(+1.25%)
Nov 15, 2006	11.81	11.96	11.41	11.43	10,289,417	-0.38(-3.25%)
Nov 14, 2006	11.31	11.82	11.25	11.81	13,348,450	+0.56(+4.96%)
Nov 13, 2006	10.82	11.42	10.70	11.25	5,892,818	+0.44(+4.04%)
Nov 10, 2006	10.82	10.98	10.78	10.82	3,409,642	-0.01(-0.07%)
Nov 09, 2006	10.80	10.88	10.75	10.82	3,159,188	+0.06(+0.56%)
Nov 08, 2006	10.90	10.90	10.70	10.76	2,940,041	-0.13(-1.18%)
Nov 07, 2006	10.82	10.95	10.76	10.89	4,661,511	+0.13(+1.19%)
Nov 06, 2006	10.70	10.79	10.67	10.76	2,084,679	+0.06(+0.56%)
Nov 03, 2006	10.67	10.89	10.63	10.70	3,306,170	-0.03(-0.28%)
Nov 02, 2006	10.89	11.05	10.66	10.73	2,489,411	-0.10(-0.90%)
Nov 01, 2006	10.89	10.92	10.81	10.83	2,323,990	-0.06(-0.55%)
Oct 31, 2006	10.92	10.97	10.75	10.89	3,172,586	-0.06(-0.55%)
Oct 30, 2006	10.83	11.02	10.82	10.95	2,670,618	+0.15(+1.40%)
Oct 27, 2006	10.82	10.86	10.73	10.80	2,997,083	-0.02(-0.14%)
Oct 26, 2006	10.89	10.89	10.69	10.82	3,180,148	+0.01(+0.07%)
Oct 25, 2006	10.87	10.89	10.78	10.81	2,742,385	+0.02(+0.14%)
Oct 24, 2006	10.94	10.94	10.73	10.79	3,320,232	-0.14(-1.31%)
Oct 23, 2006	10.93	11.01	10.73	10.94	2,693,170	-0.03(-0.28%)
Oct 20, 2006	11.19	11.26	10.92	10.97	3,799,648	-0.22(-1.95%)
Oct 19, 2006	11.03	11.31	11.03	11.19	6,076,413	-0.11(-1.00%)
Oct 18, 2006	11.38	11.43	11.26	11.30	2,910,459	-0.01(-0.07%)
Oct 17, 2006	11.30	11.93	11.23	11.31	2,297,326	+0.02(+0.13%)
Oct 16, 2006	11.33	11.38	11.27	11.29	2,296,265	-0.09(-0.80%)
Oct 13, 2006	11.35	11.39	11.27	11.38	1,807,695	+0.08(+0.73%)
Oct 12, 2006	11.31	11.37	11.25	11.30	1,826,267	+0.05(+0.47%)
Oct 11, 2006	11.31	11.41	11.21	11.25	3,459,387	-0.08(-0.73%)
Oct 10, 2006	11.39	11.40	11.25	11.33	2,329,561	-0.05(-0.46%)
Oct 09, 2006	11.47	11.48	11.38	11.38	1,471,811	-0.08(-0.66%)
Oct 06, 2006	11.53	11.50	11.35	11.46	1,515,986	-0.06(-0.52%)
Oct 05, 2006	11.54	11.59	11.42	11.52	2,192,396	-0.02(-0.13%)
Oct 04, 2006	11.68	11.68	11.41	11.53	3,690,208	-0.14(-1.23%)
Oct 03, 2006	11.87	11.92	11.68	11.68	3,318,242	-0.18(-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.