Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.90	14.02	13.87	13.87	4,376,223	-0.06(-0.40%)
Dec 28, 2006	13.94	14.02	13.88	13.93	2,273,165	-0.02(-0.12%)
Dec 27, 2006	13.94	14.00	13.90	13.95	1,411,213	-0.00(-0.02%)
Dec 26, 2006	13.91	14.12	13.88	13.95	1,517,196	+0.03(+0.25%)
Dec 22, 2006	14.06	14.09	13.85	13.91	2,843,800	-0.07(-0.49%)
Dec 21, 2006	14.02	14.07	13.94	13.98	2,927,605	-0.01(-0.07%)
Dec 20, 2006	14.12	14.19	13.99	13.99	8,646,207	-0.01(-0.10%)
Dec 19, 2006	13.84	14.04	13.80	14.01	3,620,943	+0.16(+1.12%)
Dec 18, 2006	13.87	13.92	13.79	13.85	2,772,036	-0.02(-0.12%)
Dec 15, 2006	13.94	13.98	13.78	13.87	7,048,026	-0.13(-0.94%)
Dec 14, 2006	13.77	14.06	13.77	14.00	7,007,998	+0.05(+0.35%)
Dec 13, 2006	14.00	14.02	13.88	13.95	4,102,839	-0.12(-0.83%)
Dec 12, 2006	13.92	14.14	13.91	14.07	4,720,763	+0.28(+2.00%)
Dec 11, 2006	13.70	13.85	13.70	13.79	2,609,821	+0.12(+0.88%)
Dec 08, 2006	13.79	13.84	13.64	13.67	3,333,461	-0.07(-0.48%)
Dec 07, 2006	13.81	13.91	13.74	13.74	3,521,102	+0.12(+0.89%)
Dec 06, 2006	13.58	13.67	13.55	13.62	2,966,459	-0.18(-1.30%)
Dec 05, 2006	13.74	13.84	13.70	13.80	3,519,095	+0.18(+1.29%)
Dec 04, 2006	13.28	13.75	13.28	13.62	6,619,460	+0.28(+2.09%)
Dec 01, 2006	13.39	13.44	13.24	13.34	4,692,975	-0.06(-0.46%)
Nov 30, 2006	13.47	13.51	13.39	13.40	3,019,226	-0.07(-0.49%)
Nov 29, 2006	13.42	13.49	13.35	13.47	2,120,432	+0.13(+0.96%)
Nov 28, 2006	13.34	13.39	13.23	13.34	3,972,191	-0.02(-0.18%)
Nov 27, 2006	13.63	13.69	13.34	13.37	4,895,412	-0.41(-2.98%)
Nov 24, 2006	13.77	13.88	13.76	13.78	1,186,165	-0.07(-0.47%)
Nov 22, 2006	13.87	13.94	13.76	13.84	2,536,826	+0.07(+0.48%)
Nov 21, 2006	13.68	13.78	13.67	13.78	2,149,180	+0.03(+0.23%)
Nov 20, 2006	13.64	13.79	13.64	13.75	2,088,567	+0.19(+1.37%)
Nov 17, 2006	13.51	13.60	13.48	13.56	3,712,915	-0.14(-1.01%)
Nov 16, 2006	13.81	13.84	13.62	13.70	4,232,151	-0.21(-1.49%)
Nov 15, 2006	13.56	13.93	13.56	13.90	5,036,236	+0.34(+2.52%)
Nov 14, 2006	13.58	13.58	13.36	13.56	3,468,912	+0.11(+0.82%)
Nov 13, 2006	13.35	13.51	13.32	13.45	3,328,047	+0.05(+0.36%)
Nov 10, 2006	13.46	13.51	13.32	13.40	4,282,752	-0.09(-0.69%)
Nov 09, 2006	13.61	13.65	13.48	13.50	3,239,663	+0.08(+0.59%)
Nov 08, 2006	13.24	13.50	13.24	13.42	3,289,011	+0.07(+0.49%)
Nov 07, 2006	13.27	13.45	13.26	13.35	2,412,162	+0.12(+0.91%)
Nov 06, 2006	13.09	13.24	13.09	13.23	2,326,814	+0.19(+1.45%)
Nov 03, 2006	12.99	13.08	12.94	13.04	2,206,172	-0.07(-0.53%)
Nov 02, 2006	12.99	13.18	12.97	13.11	2,073,360	+0.09(+0.66%)
Nov 01, 2006	13.15	13.22	13.00	13.03	3,664,848	-0.02(-0.13%)
Oct 31, 2006	12.95	13.14	12.95	13.04	2,297,781	+0.10(+0.75%)
Oct 30, 2006	12.87	13.02	12.81	12.95	4,610,398	+0.04(+0.32%)
Oct 27, 2006	13.08	13.09	12.86	12.90	2,963,496	-0.25(-1.89%)
Oct 26, 2006	13.17	13.19	12.99	13.15	3,047,696	-0.02(-0.13%)
Oct 25, 2006	13.06	13.17	13.04	13.17	3,172,722	+0.20(+1.54%)
Oct 24, 2006	12.99	13.03	12.93	12.97	2,002,200	-0.05(-0.40%)
Oct 23, 2006	12.95	13.08	12.90	13.02	2,987,367	-0.10(-0.74%)
Oct 20, 2006	13.04	13.12	12.99	13.12	4,981,900	+0.39(+3.06%)
Oct 19, 2006	12.70	12.78	12.64	12.73	5,355,012	+0.47(+3.83%)
Oct 18, 2006	12.33	12.43	12.24	12.26	8,589,239	-0.26(-2.07%)
Oct 17, 2006	12.57	12.59	12.45	12.52	3,597,417	-0.19(-1.49%)
Oct 16, 2006	12.68	12.75	12.67	12.71	2,792,544	-0.11(-0.89%)
Oct 13, 2006	12.69	12.85	12.68	12.82	6,807,648	-0.18(-1.35%)
Oct 12, 2006	12.81	13.01	12.77	13.00	7,758,855	+0.07(+0.56%)
Oct 11, 2006	12.21	13.05	12.19	12.93	15,911,646	+0.66(+5.40%)
Oct 10, 2006	12.10	12.27	12.09	12.26	2,956,423	+0.10(+0.82%)
Oct 09, 2006	12.19	12.24	12.13	12.16	2,587,415	+0.01(+0.09%)
Oct 06, 2006	11.98	12.19	11.97	12.15	6,039,430	-0.04(-0.31%)
Oct 05, 2006	12.09	12.20	12.06	12.19	3,638,037	+0.14(+1.14%)
Oct 04, 2006	11.74	12.05	11.74	12.05	3,440,781	+0.26(+2.22%)
Oct 03, 2006	11.75	11.89	11.71	11.79	4,615,537	-0.08(-0.64%)

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.