Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.98	11.11	10.90	10.95	1,803,211	-0.16(-1.41%)
Dec 28, 2006	11.00	11.19	11.00	11.11	1,495,228	+0.02(+0.21%)
Dec 27, 2006	11.20	11.26	11.07	11.09	1,279,911	-0.15(-1.31%)
Dec 26, 2006	11.34	11.47	11.20	11.23	989,921	-0.19(-1.63%)
Dec 22, 2006	11.45	11.57	11.31	11.42	678,940	+0.00(+0.00%)
Dec 21, 2006	11.56	11.63	11.32	11.42	887,361	-0.15(-1.27%)
Dec 20, 2006	11.66	11.69	11.53	11.57	879,863	-0.09(-0.74%)
Dec 19, 2006	11.49	11.80	11.46	11.65	870,267	+0.06(+0.49%)
Dec 18, 2006	11.90	11.95	11.51	11.60	1,246,623	-0.40(-3.31%)
Dec 15, 2006	12.25	12.25	11.89	11.99	1,107,177	-0.26(-2.10%)
Dec 14, 2006	12.44	12.45	12.22	12.25	788,698	-0.17(-1.37%)
Dec 13, 2006	12.47	12.51	12.40	12.42	604,569	-0.01(-0.11%)
Dec 12, 2006	12.67	12.67	12.36	12.43	491,212	-0.18(-1.45%)
Dec 11, 2006	12.70	12.73	12.56	12.62	474,418	-0.15(-1.17%)
Dec 08, 2006	12.80	12.84	12.73	12.77	443,830	-0.07(-0.55%)
Dec 07, 2006	12.84	12.88	12.79	12.84	431,835	-0.03(-0.21%)
Dec 06, 2006	12.84	12.92	12.84	12.86	338,270	+0.00(+0.00%)
Dec 05, 2006	12.85	13.01	12.84	12.86	397,048	-0.06(-0.44%)
Dec 04, 2006	12.94	12.98	12.83	12.92	535,895	-0.03(-0.26%)
Dec 01, 2006	12.71	13.01	12.67	12.95	389,551	-0.00(-0.03%)
Nov 30, 2006	12.95	13.01	12.90	12.96	366,759	+0.01(+0.08%)
Nov 29, 2006	12.83	12.99	12.74	12.95	666,345	+0.19(+1.52%)
Nov 28, 2006	12.70	12.79	12.67	12.75	349,966	+0.07(+0.58%)
Nov 27, 2006	12.74	12.80	12.62	12.68	430,035	-0.06(-0.47%)
Nov 24, 2006	12.69	12.79	12.67	12.74	93,564	+0.05(+0.42%)
Nov 22, 2006	12.77	12.80	12.61	12.69	343,368	-0.11(-0.89%)
Nov 21, 2006	12.70	12.83	12.65	12.80	327,474	+0.13(+1.05%)
Nov 20, 2006	12.85	12.89	12.59	12.67	537,394	-0.15(-1.17%)
Nov 17, 2006	12.54	12.87	12.52	12.82	420,139	+0.12(+0.95%)
Nov 16, 2006	12.87	13.01	12.54	12.70	574,580	-0.18(-1.42%)
Nov 15, 2006	12.77	12.96	12.73	12.88	421,938	+0.16(+1.26%)
Nov 14, 2006	12.75	12.76	12.61	12.72	307,682	+0.02(+0.13%)
Nov 13, 2006	12.78	12.85	12.59	12.70	378,455	-0.06(-0.44%)
Nov 10, 2006	12.85	12.87	12.66	12.76	383,553	-0.03(-0.21%)
Nov 09, 2006	12.83	12.91	12.75	12.79	357,763	+0.08(+0.63%)
Nov 08, 2006	12.55	12.77	12.55	12.71	303,783	+0.09(+0.69%)
Nov 07, 2006	12.69	12.72	12.56	12.62	361,062	-0.04(-0.32%)
Nov 06, 2006	12.67	12.72	12.44	12.66	398,847	-0.04(-0.34%)
Nov 03, 2006	12.37	12.75	12.37	12.70	530,797	+0.37(+3.03%)
Nov 02, 2006	12.34	12.39	12.17	12.33	404,845	-0.01(-0.05%)
Nov 01, 2006	12.37	12.44	12.09	12.34	379,055	-0.05(-0.40%)
Oct 31, 2006	12.19	12.40	11.95	12.39	678,940	+0.12(+0.98%)
Oct 30, 2006	12.50	12.52	12.25	12.27	428,236	-0.25(-2.00%)
Oct 27, 2006	12.64	12.73	12.50	12.52	304,983	-0.25(-1.98%)
Oct 26, 2006	12.79	12.90	12.57	12.77	404,545	-0.02(-0.18%)
Oct 25, 2006	12.75	12.92	12.64	12.79	406,944	+0.11(+0.84%)
Oct 24, 2006	12.55	12.70	12.49	12.69	376,356	+0.13(+1.04%)
Oct 23, 2006	12.51	12.67	12.41	12.56	374,556	-0.02(-0.16%)
Oct 20, 2006	12.50	12.60	12.48	12.58	344,868	+0.01(+0.11%)
Oct 19, 2006	12.63	12.67	12.41	12.56	538,294	-0.02(-0.13%)
Oct 18, 2006	12.58	12.66	12.54	12.58	402,746	-0.01(-0.05%)
Oct 17, 2006	12.58	12.67	12.40	12.59	432,434	+0.08(+0.61%)
Oct 16, 2006	12.24	12.57	12.24	12.51	499,309	+0.31(+2.57%)
Oct 13, 2006	12.07	12.34	12.06	12.20	475,018	+0.16(+1.30%)
Oct 12, 2006	11.95	12.09	11.94	12.04	363,761	+0.10(+0.87%)
Oct 11, 2006	12.07	12.08	11.89	11.94	441,431	-0.09(-0.78%)
Oct 10, 2006	11.85	12.17	11.85	12.03	608,467	+0.18(+1.49%)
Oct 09, 2006	11.87	12.08	11.84	11.85	473,818	+0.02(+0.14%)
Oct 06, 2006	11.64	11.88	11.59	11.84	477,717	+0.10(+0.88%)
Oct 05, 2006	11.44	11.75	11.40	11.73	830,682	+0.37(+3.23%)
Oct 04, 2006	11.20	11.44	10.88	11.37	782,401	+0.21(+1.85%)
Oct 03, 2006	11.52	11.52	11.09	11.16	670,243	-0.48(-4.10%)

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.