Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.71	13.79	13.68	13.68	1,205,669	-0.06(-0.41%)
Dec 28, 2006	13.72	13.79	13.66	13.74	1,002,427	+0.03(+0.23%)
Dec 27, 2006	13.63	13.73	13.62	13.71	1,306,649	+0.11(+0.77%)
Dec 26, 2006	13.57	13.68	13.54	13.60	1,420,452	+0.05(+0.35%)
Dec 22, 2006	13.71	13.71	13.50	13.55	1,631,388	-0.17(-1.20%)
Dec 21, 2006	13.72	13.78	13.62	13.72	1,877,267	+0.00(+0.03%)
Dec 20, 2006	13.65	13.77	13.64	13.72	2,045,888	+0.03(+0.24%)
Dec 19, 2006	13.37	13.75	13.36	13.68	2,800,513	+0.19(+1.40%)
Dec 18, 2006	13.44	13.58	13.36	13.49	1,557,657	+0.01(+0.09%)
Dec 15, 2006	13.51	13.58	13.44	13.48	2,523,219	-0.00(-0.01%)
Dec 14, 2006	13.45	13.53	13.21	13.48	2,541,812	+0.13(+1.00%)
Dec 13, 2006	13.46	13.48	13.25	13.35	2,537,965	-0.09(-0.69%)
Dec 12, 2006	13.42	13.50	13.34	13.44	1,955,807	+0.05(+0.39%)
Dec 11, 2006	13.36	13.42	13.30	13.39	1,348,324	+0.08(+0.59%)
Dec 08, 2006	13.35	13.37	13.21	13.31	1,391,921	+0.01(+0.07%)
Dec 07, 2006	13.36	13.40	13.25	13.30	1,463,409	+0.01(+0.08%)
Dec 06, 2006	13.21	13.38	13.16	13.29	2,002,610	+0.06(+0.47%)
Dec 05, 2006	13.22	13.29	13.15	13.23	1,651,905	+0.00(+0.00%)
Dec 04, 2006	13.10	13.31	13.09	13.23	2,821,671	+0.19(+1.46%)
Dec 01, 2006	12.99	13.19	12.91	13.04	2,188,542	-0.07(-0.52%)
Nov 30, 2006	12.82	13.14	12.82	13.11	4,226,736	+0.32(+2.50%)
Nov 29, 2006	12.76	12.95	12.74	12.79	4,107,484	+0.05(+0.40%)
Nov 28, 2006	12.68	12.93	12.66	12.74	3,043,827	-0.01(-0.11%)
Nov 27, 2006	12.91	13.01	12.75	12.75	2,348,187	-0.22(-1.67%)
Nov 24, 2006	12.91	13.02	12.87	12.97	671,597	-0.01(-0.09%)
Nov 22, 2006	12.88	13.01	12.88	12.98	1,399,295	+0.07(+0.58%)
Nov 21, 2006	12.88	13.05	12.84	12.90	3,630,473	+0.10(+0.80%)
Nov 20, 2006	12.56	12.86	12.56	12.80	3,156,668	+0.17(+1.32%)
Nov 17, 2006	12.53	12.65	12.49	12.63	1,985,300	+0.06(+0.48%)
Nov 16, 2006	12.67	12.73	12.57	12.57	2,687,351	-0.02(-0.16%)
Nov 15, 2006	12.56	12.69	12.49	12.59	5,278,852	-0.04(-0.30%)
Nov 14, 2006	12.55	12.66	12.51	12.63	3,306,055	+0.15(+1.23%)
Nov 13, 2006	12.36	12.55	12.36	12.48	1,959,654	+0.09(+0.71%)
Nov 10, 2006	12.30	12.42	12.29	12.39	2,857,895	+0.15(+1.24%)
Nov 09, 2006	12.42	12.51	12.19	12.24	3,995,925	-0.18(-1.45%)
Nov 08, 2006	12.55	12.57	12.29	12.42	5,286,226	-0.30(-2.32%)
Nov 07, 2006	12.71	12.81	12.62	12.71	2,888,991	-0.04(-0.33%)
Nov 06, 2006	12.55	12.80	12.48	12.75	2,881,938	+0.21(+1.64%)
Nov 03, 2006	12.65	12.65	12.46	12.55	2,399,799	-0.10(-0.80%)
Nov 02, 2006	12.27	12.71	12.26	12.65	4,683,871	+0.28(+2.25%)
Nov 01, 2006	13.00	13.09	12.04	12.37	10,746,522	+0.21(+1.70%)
Oct 31, 2006	12.27	12.30	12.07	12.16	3,155,707	-0.03(-0.25%)
Oct 30, 2006	12.27	12.38	12.15	12.19	4,002,336	-0.10(-0.79%)
Oct 27, 2006	12.30	12.43	12.21	12.29	2,284,072	-0.04(-0.29%)
Oct 26, 2006	12.37	12.45	12.25	12.33	3,317,275	+0.24(+1.95%)
Oct 25, 2006	12.21	12.22	11.97	12.09	2,947,976	-0.15(-1.19%)
Oct 24, 2006	12.40	12.44	12.14	12.24	3,039,660	-0.23(-1.84%)
Oct 23, 2006	12.45	12.60	12.38	12.46	2,085,638	-0.00(-0.02%)
Oct 20, 2006	12.44	12.50	12.41	12.47	2,284,072	+0.06(+0.48%)
Oct 19, 2006	12.38	12.46	12.28	12.41	2,413,904	+0.08(+0.66%)
Oct 18, 2006	12.18	12.36	12.09	12.33	3,184,558	+0.24(+1.96%)
Oct 17, 2006	12.19	12.24	12.05	12.09	2,356,201	-0.10(-0.82%)
Oct 16, 2006	12.22	12.33	12.14	12.19	1,695,823	-0.07(-0.53%)
Oct 13, 2006	12.32	12.42	12.15	12.26	3,156,027	-0.12(-0.95%)
Oct 12, 2006	12.34	12.48	12.27	12.37	3,532,699	+0.10(+0.84%)
Oct 11, 2006	12.20	12.36	12.17	12.27	3,194,175	+0.02(+0.14%)
Oct 10, 2006	12.36	12.38	12.20	12.25	3,380,427	-0.10(-0.82%)
Oct 09, 2006	12.24	12.45	12.15	12.35	2,558,802	+0.11(+0.92%)
Oct 06, 2006	12.32	12.43	12.20	12.24	3,320,480	-0.11(-0.87%)
Oct 05, 2006	12.02	12.43	12.02	12.35	4,183,139	+0.35(+2.91%)
Oct 04, 2006	11.93	12.04	11.88	12.00	3,092,554	+0.03(+0.23%)
Oct 03, 2006	11.51	12.12	11.51	11.97	2,967,852	-0.14(-1.12%)

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.