Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.07	14.24	14.04	14.20	1,488,494	+0.15(+1.07%)
Dec 28, 2006	14.14	14.15	13.97	14.05	5,484,658	-0.09(-0.61%)
Dec 27, 2006	13.99	14.13	13.99	14.13	888,740	+0.29(+2.11%)
Dec 26, 2006	13.78	13.85	13.72	13.84	562,522	+0.06(+0.46%)
Dec 22, 2006	13.97	13.97	13.76	13.78	1,357,931	-0.11(-0.80%)
Dec 21, 2006	13.98	13.99	13.83	13.89	2,202,728	-0.16(-1.12%)
Dec 20, 2006	14.08	14.13	14.02	14.05	1,914,628	+0.21(+1.54%)
Dec 19, 2006	13.72	13.84	13.70	13.83	1,265,865	+0.03(+0.23%)
Dec 18, 2006	13.83	13.95	13.78	13.80	4,793,726	+0.36(+2.64%)
Dec 15, 2006	13.54	13.55	13.42	13.45	1,748,100	-0.05(-0.35%)
Dec 14, 2006	13.35	13.51	13.32	13.50	2,967,617	+0.09(+0.71%)
Dec 13, 2006	13.31	13.42	13.28	13.40	3,242,293	-0.02(-0.18%)
Dec 12, 2006	13.52	13.53	13.36	13.42	5,103,734	-0.03(-0.23%)
Dec 11, 2006	13.39	13.50	13.36	13.46	1,231,040	+0.06(+0.41%)
Dec 08, 2006	13.39	13.49	13.30	13.40	5,526,702	+0.02(+0.18%)
Dec 07, 2006	13.38	13.46	13.30	13.38	4,590,093	+0.16(+1.19%)
Dec 06, 2006	13.03	13.30	13.03	13.22	4,335,425	+0.06(+0.48%)
Dec 05, 2006	13.01	13.16	12.97	13.16	3,331,065	+0.21(+1.59%)
Dec 04, 2006	12.86	13.01	12.85	12.95	5,218,973	+0.07(+0.55%)
Dec 01, 2006	12.76	13.05	12.76	12.88	2,242,492	+0.02(+0.18%)
Nov 30, 2006	12.83	12.93	12.75	12.86	2,576,941	+0.04(+0.31%)
Nov 29, 2006	12.64	12.82	12.64	12.82	2,115,981	+0.39(+3.18%)
Nov 28, 2006	12.29	12.43	12.28	12.42	1,236,992	+0.00(+0.00%)
Nov 27, 2006	12.67	12.67	12.37	12.42	2,851,997	-0.30(-2.36%)
Nov 24, 2006	12.71	12.82	12.68	12.72	685,107	-0.07(-0.56%)
Nov 22, 2006	12.78	12.82	12.76	12.79	5,639,536	+0.18(+1.44%)
Nov 21, 2006	12.54	12.63	12.53	12.61	2,446,758	+0.07(+0.57%)
Nov 20, 2006	12.34	12.54	12.33	12.54	7,907,482	+0.09(+0.76%)
Nov 17, 2006	12.29	12.45	12.25	12.45	2,593,657	-0.12(-0.94%)
Nov 16, 2006	12.54	12.60	12.50	12.56	2,169,422	-0.06(-0.44%)
Nov 15, 2006	12.46	12.67	12.45	12.62	1,753,039	+0.10(+0.82%)
Nov 14, 2006	12.51	12.54	12.36	12.52	1,930,331	+0.22(+1.80%)
Nov 13, 2006	12.25	12.34	12.24	12.29	1,328,551	+0.02(+0.13%)
Nov 10, 2006	12.22	12.29	12.22	12.28	2,398,129	+0.14(+1.17%)
Nov 09, 2006	12.11	12.23	12.11	12.14	1,827,881	+0.09(+0.79%)
Nov 08, 2006	11.94	12.08	11.92	12.04	1,541,428	-0.02(-0.20%)
Nov 07, 2006	12.08	12.21	12.04	12.07	2,789,818	+0.10(+0.86%)
Nov 06, 2006	11.76	11.97	11.76	11.96	1,794,702	+0.33(+2.85%)
Nov 03, 2006	11.62	11.68	11.61	11.63	1,839,279	+0.07(+0.61%)
Nov 02, 2006	11.58	11.61	11.44	11.56	1,839,912	-0.09(-0.75%)
Nov 01, 2006	11.79	11.86	11.63	11.65	1,911,842	-0.13(-1.14%)
Oct 31, 2006	11.73	11.81	11.73	11.78	2,019,104	-0.04(-0.33%)
Oct 30, 2006	11.74	11.89	11.74	11.82	2,920,761	-0.03(-0.27%)
Oct 27, 2006	11.91	11.96	11.83	11.85	3,054,490	+0.13(+1.08%)
Oct 26, 2006	11.73	11.80	11.61	11.73	5,804,291	+0.23(+1.99%)
Oct 25, 2006	11.43	11.53	11.37	11.50	1,494,319	+0.09(+0.83%)
Oct 24, 2006	11.28	11.40	11.26	11.40	2,538,063	+0.09(+0.84%)
Oct 23, 2006	11.19	11.34	11.17	11.31	3,767,837	-0.02(-0.14%)
Oct 20, 2006	11.24	11.35	11.21	11.32	8,140,621	+0.15(+1.34%)
Oct 19, 2006	11.01	11.17	11.00	11.17	2,323,540	+0.24(+2.24%)
Oct 18, 2006	11.01	11.02	10.89	10.93	2,511,343	-0.02(-0.22%)
Oct 17, 2006	10.99	11.02	10.87	10.95	3,146,808	-0.23(-2.05%)
Oct 16, 2006	10.97	11.21	10.97	11.18	7,714,740	+0.20(+1.80%)
Oct 13, 2006	10.98	11.02	10.94	10.98	1,644,384	-0.15(-1.35%)
Oct 12, 2006	10.95	11.13	10.95	11.13	3,222,031	+0.30(+2.77%)
Oct 11, 2006	10.82	10.87	10.78	10.83	2,421,810	-0.04(-0.36%)
Oct 10, 2006	10.81	10.91	10.79	10.87	1,386,551	+0.02(+0.15%)
Oct 09, 2006	10.84	10.93	10.82	10.86	1,791,030	+0.08(+0.73%)
Oct 06, 2006	10.72	10.81	10.62	10.78	2,368,496	+0.11(+1.04%)
Oct 05, 2006	10.56	10.67	10.55	10.67	2,958,499	+0.13(+1.27%)
Oct 04, 2006	10.39	10.54	10.36	10.53	2,136,116	+0.13(+1.21%)
Oct 03, 2006	10.41	10.47	10.36	10.41	2,207,540	+0.02(+0.15%)

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.