Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.97	13.04	12.86	13.01	252,303	+0.02(+0.13%)
Dec 28, 2006	13.24	13.27	12.96	12.99	323,942	-0.22(-1.69%)
Dec 27, 2006	13.05	13.24	13.03	13.21	281,214	+0.20(+1.52%)
Dec 26, 2006	12.83	13.04	12.80	13.01	152,101	+0.22(+1.75%)
Dec 22, 2006	12.90	12.90	12.76	12.79	103,336	-0.09(-0.73%)
Dec 21, 2006	12.80	12.96	12.78	12.88	214,916	+0.12(+0.94%)
Dec 20, 2006	12.69	12.88	12.63	12.76	171,375	+0.15(+1.16%)
Dec 19, 2006	12.63	12.65	12.45	12.62	239,183	-0.08(-0.61%)
Dec 18, 2006	12.85	12.94	12.62	12.70	224,205	-0.17(-1.34%)
Dec 15, 2006	12.88	12.97	12.83	12.87	329,283	-0.03(-0.27%)
Dec 14, 2006	12.83	13.15	12.78	12.90	190,185	+0.10(+0.81%)
Dec 13, 2006	13.00	13.07	12.70	12.80	326,264	-0.14(-1.07%)
Dec 12, 2006	12.95	13.10	12.93	12.94	368,295	-0.03(-0.27%)
Dec 11, 2006	12.94	13.05	12.94	12.97	104,613	+0.01(+0.07%)
Dec 08, 2006	12.75	13.10	12.75	12.96	311,286	+0.21(+1.62%)
Dec 07, 2006	12.93	12.98	12.60	12.76	273,202	-0.18(-1.40%)
Dec 06, 2006	12.79	12.96	12.79	12.94	171,608	+0.03(+0.27%)
Dec 05, 2006	12.87	12.96	12.75	12.90	295,495	+0.08(+0.60%)
Dec 04, 2006	12.52	12.94	12.51	12.82	335,204	+0.30(+2.41%)
Dec 01, 2006	12.55	12.72	12.26	12.52	367,482	-0.14(-1.09%)
Nov 30, 2006	12.30	12.79	12.25	12.66	776,300	+0.48(+3.96%)
Nov 29, 2006	12.12	12.23	12.07	12.18	274,364	+0.11(+0.93%)
Nov 28, 2006	11.88	12.10	11.76	12.07	326,961	+0.18(+1.52%)
Nov 27, 2006	12.18	12.21	11.80	11.89	431,923	-0.34(-2.82%)
Nov 24, 2006	12.12	12.30	12.12	12.23	130,737	+0.06(+0.50%)
Nov 22, 2006	12.24	12.31	12.12	12.17	167,079	-0.01(-0.07%)
Nov 21, 2006	12.20	12.21	12.06	12.18	153,146	+0.00(+0.00%)
Nov 20, 2006	12.19	12.20	12.09	12.18	220,838	-0.02(-0.14%)
Nov 17, 2006	12.18	12.20	12.08	12.20	200,054	-0.01(-0.07%)
Nov 16, 2006	12.31	12.36	12.17	12.20	233,609	-0.04(-0.35%)
Nov 15, 2006	12.04	12.26	12.00	12.25	172,188	+0.24(+2.01%)
Nov 14, 2006	12.05	12.14	11.86	12.01	532,705	-0.04(-0.36%)
Nov 13, 2006	12.08	12.09	11.91	12.05	531,079	-0.04(-0.36%)
Nov 10, 2006	11.71	12.16	11.70	12.09	670,177	+0.40(+3.39%)
Nov 09, 2006	11.72	11.82	11.64	11.70	242,550	-0.06(-0.51%)
Nov 08, 2006	11.60	11.84	11.60	11.76	412,184	+0.09(+0.81%)
Nov 07, 2006	11.80	11.85	11.61	11.66	343,796	-0.13(-1.10%)
Nov 06, 2006	11.83	11.92	11.77	11.79	288,180	+0.01(+0.07%)
Nov 03, 2006	11.76	11.89	11.75	11.78	236,048	+0.09(+0.74%)
Nov 02, 2006	11.81	11.84	11.63	11.70	365,044	-0.17(-1.45%)
Nov 01, 2006	12.08	12.14	11.84	11.87	294,799	-0.22(-1.78%)
Oct 31, 2006	12.26	12.32	12.02	12.08	288,877	-0.20(-1.61%)
Oct 30, 2006	12.24	12.36	12.23	12.28	200,983	-0.02(-0.14%)
Oct 27, 2006	12.48	12.48	12.28	12.30	357,149	-0.18(-1.45%)
Oct 26, 2006	12.50	12.60	12.43	12.48	289,574	+0.05(+0.42%)
Oct 25, 2006	12.47	12.49	12.33	12.43	179,271	-0.03(-0.21%)
Oct 24, 2006	12.40	12.55	12.40	12.45	183,451	-0.03(-0.28%)
Oct 23, 2006	12.35	12.49	12.35	12.49	323,245	+0.07(+0.55%)
Oct 20, 2006	12.69	12.69	12.42	12.42	228,617	-0.21(-1.64%)
Oct 19, 2006	12.49	12.66	12.49	12.63	204,466	+0.12(+0.96%)
Oct 18, 2006	12.55	12.69	12.41	12.51	324,058	-0.03(-0.27%)
Oct 17, 2006	12.53	12.58	12.39	12.54	203,421	-0.05(-0.41%)
Oct 16, 2006	12.43	12.64	12.40	12.59	256,134	+0.23(+1.88%)
Oct 13, 2006	12.07	12.45	12.07	12.36	303,623	+0.28(+2.35%)
Oct 12, 2006	11.76	12.10	11.72	12.07	296,540	+0.35(+3.01%)
Oct 11, 2006	11.89	11.89	11.66	11.72	331,257	-0.20(-1.66%)
Oct 10, 2006	12.06	12.09	11.92	11.92	273,783	-0.14(-1.14%)
Oct 09, 2006	12.09	12.13	11.92	12.06	237,209	-0.03(-0.29%)
Oct 06, 2006	12.05	12.13	11.92	12.09	223,972	+0.04(+0.36%)
Oct 05, 2006	11.89	12.07	11.89	12.05	150,360	+0.12(+1.01%)
Oct 04, 2006	11.67	12.01	11.66	11.93	225,366	+0.20(+1.69%)
Oct 03, 2006	11.63	11.73	11.44	11.73	234,190	+0.05(+0.44%)

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.