Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.11	12.24	12.04	12.11	494,190	-0.01(-0.11%)
Dec 28, 2006	12.10	12.13	11.93	12.12	710,129	+0.03(+0.28%)
Dec 27, 2006	11.91	12.09	11.87	12.09	598,442	+0.22(+1.81%)
Dec 26, 2006	11.57	11.87	11.57	11.87	314,241	+0.27(+2.32%)
Dec 22, 2006	11.58	11.63	11.47	11.61	296,098	+0.04(+0.35%)
Dec 21, 2006	11.56	11.66	11.44	11.57	483,929	-0.01(-0.12%)
Dec 20, 2006	11.53	11.61	11.46	11.58	865,094	+0.05(+0.47%)
Dec 19, 2006	11.57	11.66	11.46	11.53	644,098	-0.14(-1.21%)
Dec 18, 2006	11.97	12.09	11.43	11.67	2,846,021	-0.23(-1.92%)
Dec 15, 2006	11.90	12.08	11.83	11.89	1,040,730	+0.02(+0.17%)
Dec 14, 2006	12.05	12.10	11.85	11.87	588,180	-0.13(-1.12%)
Dec 13, 2006	12.17	12.17	11.94	12.01	785,678	-0.09(-0.78%)
Dec 12, 2006	12.24	12.26	12.04	12.10	349,190	-0.09(-0.72%)
Dec 11, 2006	12.07	12.26	12.04	12.19	1,094,120	+0.11(+0.95%)
Dec 08, 2006	12.06	12.17	12.00	12.08	331,195	+0.01(+0.06%)
Dec 07, 2006	12.08	12.14	12.00	12.07	704,478	+0.00(+0.00%)
Dec 06, 2006	12.00	12.10	11.85	12.07	1,017,084	+0.05(+0.39%)
Dec 05, 2006	12.06	12.10	11.96	12.02	395,441	+0.02(+0.17%)
Dec 04, 2006	11.77	12.04	11.77	12.00	479,913	+0.24(+2.06%)
Dec 01, 2006	11.78	11.94	11.61	11.76	299,667	-0.14(-1.19%)
Nov 30, 2006	11.88	12.02	11.79	11.90	439,462	+0.02(+0.17%)
Nov 29, 2006	11.65	11.91	11.65	11.88	468,611	+0.30(+2.61%)
Nov 28, 2006	11.57	11.71	11.51	11.58	598,591	+0.03(+0.23%)
Nov 27, 2006	11.83	11.85	11.53	11.55	726,637	-0.34(-2.83%)
Nov 24, 2006	11.70	11.90	11.63	11.89	139,051	+0.13(+1.14%)
Nov 22, 2006	11.76	11.77	11.59	11.75	369,862	+0.01(+0.06%)
Nov 21, 2006	11.52	11.75	11.51	11.75	473,965	+0.23(+1.98%)
Nov 20, 2006	11.32	11.57	11.22	11.52	1,079,843	+0.17(+1.54%)
Nov 17, 2006	11.42	11.42	11.24	11.34	470,395	-0.08(-0.71%)
Nov 16, 2006	11.37	11.44	11.17	11.42	397,970	+0.11(+1.01%)
Nov 15, 2006	11.48	11.51	11.22	11.31	416,708	-0.17(-1.46%)
Nov 14, 2006	11.23	11.48	11.20	11.48	612,868	+0.28(+2.52%)
Nov 13, 2006	11.05	11.22	11.05	11.20	871,786	+0.15(+1.40%)
Nov 10, 2006	10.93	11.04	10.79	11.04	557,990	+0.07(+0.67%)
Nov 09, 2006	11.20	11.20	10.93	10.97	388,005	-0.23(-2.04%)
Nov 08, 2006	11.09	11.20	11.06	11.20	531,965	+0.05(+0.42%)
Nov 07, 2006	11.35	11.40	11.15	11.15	434,406	-0.23(-2.01%)
Nov 06, 2006	11.16	11.42	11.07	11.38	1,192,720	+0.22(+1.99%)
Nov 03, 2006	11.17	11.20	11.01	11.16	771,401	+0.05(+0.48%)
Nov 02, 2006	10.86	11.22	10.86	11.10	737,791	-0.07(-0.60%)
Nov 01, 2006	11.41	11.44	11.12	11.17	719,499	-0.17(-1.54%)
Oct 31, 2006	11.55	11.55	11.33	11.34	1,116,130	-0.19(-1.63%)
Oct 30, 2006	11.44	11.57	11.39	11.53	337,441	+0.05(+0.41%)
Oct 27, 2006	11.51	11.62	11.43	11.48	494,190	-0.05(-0.47%)
Oct 26, 2006	11.53	11.57	11.40	11.54	371,498	+0.03(+0.29%)
Oct 25, 2006	11.42	11.51	11.34	11.51	917,740	+0.09(+0.77%)
Oct 24, 2006	11.33	11.43	11.26	11.42	624,914	+0.11(+0.95%)
Oct 23, 2006	11.26	11.41	11.26	11.31	877,140	+0.11(+0.96%)
Oct 20, 2006	11.35	11.35	11.20	11.20	237,949	-0.12(-1.07%)
Oct 19, 2006	11.26	11.36	11.24	11.32	327,923	+0.05(+0.42%)
Oct 18, 2006	11.28	11.30	11.25	11.28	285,539	-0.01(-0.06%)
Oct 17, 2006	11.23	11.30	11.12	11.28	434,703	-0.01(-0.12%)
Oct 16, 2006	11.25	11.30	11.25	11.30	609,596	+0.01(+0.12%)
Oct 13, 2006	11.23	11.30	11.19	11.28	835,945	+0.02(+0.18%)
Oct 12, 2006	11.32	11.36	11.16	11.26	473,667	+0.03(+0.30%)
Oct 11, 2006	11.40	11.40	11.09	11.23	495,529	-0.17(-1.47%)
Oct 10, 2006	11.39	11.41	11.30	11.40	587,585	+0.01(+0.06%)
Oct 09, 2006	11.22	11.39	11.21	11.39	387,113	+0.11(+0.95%)
Oct 06, 2006	11.38	11.41	11.23	11.28	350,231	-0.09(-0.83%)
Oct 05, 2006	11.26	11.39	11.19	11.38	539,401	+0.19(+1.68%)
Oct 04, 2006	11.07	11.20	11.03	11.19	495,826	+0.13(+1.15%)
Oct 03, 2006	11.06	11.13	10.87	11.06	661,796	-0.01(-0.12%)

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.