Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.81	11.84	11.55	11.55	532,843	-0.29(-2.46%)
Dec 28, 2006	11.74	11.89	11.71	11.84	467,658	+0.07(+0.58%)
Dec 27, 2006	11.66	11.81	11.64	11.77	294,323	+0.15(+1.25%)
Dec 26, 2006	11.47	11.68	11.46	11.63	187,655	+0.17(+1.48%)
Dec 22, 2006	11.58	11.58	11.38	11.46	284,199	-0.15(-1.26%)
Dec 21, 2006	11.63	11.74	11.49	11.60	469,386	-0.03(-0.28%)
Dec 20, 2006	11.46	11.67	11.46	11.64	375,064	+0.17(+1.52%)
Dec 19, 2006	11.44	11.55	11.30	11.46	634,820	+0.00(+0.00%)
Dec 18, 2006	11.83	11.83	11.40	11.46	571,856	-0.33(-2.78%)
Dec 15, 2006	11.79	11.94	11.74	11.79	952,106	-0.00(-0.03%)
Dec 14, 2006	11.68	11.83	11.65	11.79	380,743	+0.14(+1.18%)
Dec 13, 2006	11.75	11.79	11.57	11.66	335,064	-0.08(-0.66%)
Dec 12, 2006	11.74	11.83	11.64	11.73	425,682	-0.02(-0.21%)
Dec 11, 2006	11.75	11.79	11.65	11.76	497,781	-0.03(-0.24%)
Dec 08, 2006	11.83	11.84	11.63	11.79	596,548	-0.07(-0.58%)
Dec 07, 2006	11.90	11.92	11.74	11.85	527,658	-0.05(-0.41%)
Dec 06, 2006	11.85	11.96	11.76	11.90	374,571	+0.00(+0.03%)
Dec 05, 2006	11.91	12.03	11.81	11.90	463,954	+0.04(+0.34%)
Dec 04, 2006	11.67	11.90	11.59	11.86	522,967	+0.23(+1.95%)
Dec 01, 2006	11.56	11.81	11.42	11.63	583,214	-0.14(-1.17%)
Nov 30, 2006	11.57	11.78	11.49	11.77	1,104,206	+0.19(+1.61%)
Nov 29, 2006	11.52	11.66	11.38	11.58	639,017	+0.15(+1.31%)
Nov 28, 2006	11.28	11.46	11.26	11.43	953,341	+0.10(+0.89%)
Nov 27, 2006	11.43	11.50	11.26	11.33	890,624	-0.17(-1.48%)
Nov 24, 2006	11.54	11.60	11.40	11.50	290,125	-0.11(-0.94%)
Nov 22, 2006	11.59	11.73	11.54	11.61	911,612	+0.25(+2.21%)
Nov 21, 2006	11.31	11.43	11.24	11.36	802,969	+0.08(+0.72%)
Nov 20, 2006	11.27	11.31	11.09	11.28	482,226	-0.03(-0.25%)
Nov 17, 2006	11.43	11.45	11.22	11.31	612,103	-0.13(-1.10%)
Nov 16, 2006	11.51	11.54	11.39	11.43	403,213	-0.07(-0.60%)
Nov 15, 2006	11.49	11.58	11.47	11.50	585,190	+0.03(+0.28%)
Nov 14, 2006	11.32	11.50	11.28	11.47	643,462	+0.20(+1.80%)
Nov 13, 2006	11.20	11.36	11.14	11.27	555,807	+0.07(+0.61%)
Nov 10, 2006	11.07	11.23	11.05	11.20	598,770	+0.14(+1.28%)
Nov 09, 2006	11.15	11.20	11.02	11.06	876,303	-0.29(-2.54%)
Nov 08, 2006	11.44	11.52	11.24	11.34	870,130	-0.15(-1.34%)
Nov 07, 2006	11.47	11.64	11.40	11.50	841,735	+0.06(+0.57%)
Nov 06, 2006	11.34	11.49	11.26	11.43	466,670	+0.19(+1.66%)
Nov 03, 2006	11.24	11.33	11.14	11.25	494,818	+0.04(+0.33%)
Nov 02, 2006	11.24	11.40	11.19	11.21	840,994	-0.13(-1.14%)
Nov 01, 2006	11.54	11.54	11.32	11.34	938,526	-0.15(-1.27%)
Oct 31, 2006	11.55	11.57	11.41	11.49	664,203	-0.05(-0.46%)
Oct 30, 2006	11.44	11.60	11.39	11.54	845,439	+0.06(+0.56%)
Oct 27, 2006	11.45	11.60	11.31	11.47	911,365	+0.02(+0.21%)
Oct 26, 2006	11.51	11.54	11.22	11.45	847,661	+0.02(+0.14%)
Oct 25, 2006	11.37	11.55	11.24	11.43	715,808	+0.08(+0.71%)
Oct 24, 2006	11.30	11.37	11.14	11.35	818,772	+0.05(+0.47%)
Oct 23, 2006	11.13	11.36	11.13	11.30	543,214	+0.10(+0.90%)
Oct 20, 2006	11.22	11.25	11.11	11.20	753,586	+0.01(+0.11%)
Oct 19, 2006	11.18	11.25	11.02	11.19	769,142	-0.04(-0.33%)
Oct 18, 2006	11.36	11.36	11.12	11.22	1,143,466	-0.03(-0.29%)
Oct 17, 2006	11.20	11.33	11.08	11.25	930,378	-0.04(-0.39%)
Oct 16, 2006	11.30	11.32	11.12	11.30	691,116	-0.04(-0.32%)
Oct 13, 2006	11.26	11.51	11.25	11.34	1,461,987	+0.10(+0.86%)
Oct 12, 2006	11.13	11.27	11.12	11.24	672,104	+0.19(+1.72%)
Oct 11, 2006	11.14	11.17	10.96	11.05	628,647	-0.09(-0.84%)
Oct 10, 2006	11.12	11.23	11.04	11.14	607,906	+0.07(+0.62%)
Oct 09, 2006	11.21	11.21	10.98	11.07	978,773	-0.14(-1.23%)
Oct 06, 2006	11.15	11.30	11.13	11.21	844,451	-0.02(-0.14%)
Oct 05, 2006	11.48	11.48	11.13	11.23	1,565,939	-0.25(-2.19%)
Oct 04, 2006	12.14	12.23	11.05	11.48	5,636,343	-0.21(-1.80%)
Oct 03, 2006	11.41	11.69	11.36	11.69	1,763,965	+0.30(+2.63%)

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.