Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.25	12.33	12.17	12.24	625,269	+0.03(+0.22%)
Dec 28, 2006	12.15	12.34	12.11	12.21	590,301	+0.06(+0.51%)
Dec 27, 2006	11.87	12.15	11.78	12.15	481,514	+0.37(+3.18%)
Dec 26, 2006	11.91	11.93	11.72	11.78	1,057,570	-0.11(-0.91%)
Dec 22, 2006	12.16	12.17	11.88	11.88	648,580	-0.32(-2.60%)
Dec 21, 2006	12.27	12.39	12.15	12.20	557,665	-0.06(-0.47%)
Dec 20, 2006	12.45	12.47	12.26	12.26	548,081	-0.19(-1.55%)
Dec 19, 2006	12.44	12.57	12.36	12.45	766,175	-0.03(-0.28%)
Dec 18, 2006	12.88	12.89	12.46	12.49	505,344	-0.39(-3.06%)
Dec 15, 2006	12.95	13.08	12.84	12.88	641,069	-0.07(-0.54%)
Dec 14, 2006	12.98	13.20	12.91	12.95	597,295	+0.02(+0.12%)
Dec 13, 2006	12.79	12.97	12.77	12.93	506,639	+0.19(+1.52%)
Dec 12, 2006	13.05	13.07	12.70	12.74	1,142,787	-0.35(-2.66%)
Dec 11, 2006	13.17	13.20	13.06	13.09	481,255	-0.13(-0.96%)
Dec 08, 2006	13.24	13.35	13.04	13.22	553,780	-0.05(-0.35%)
Dec 07, 2006	13.30	13.45	13.21	13.26	445,251	-0.05(-0.35%)
Dec 06, 2006	13.58	13.59	13.23	13.31	688,469	+0.07(+0.52%)
Dec 05, 2006	13.28	13.30	12.98	13.24	906,562	+0.03(+0.21%)
Dec 04, 2006	12.89	13.31	12.89	13.21	809,690	+0.29(+2.24%)
Dec 01, 2006	12.80	13.24	12.68	12.92	1,481,582	-0.24(-1.85%)
Nov 30, 2006	13.24	13.42	13.13	13.17	842,844	-0.05(-0.35%)
Nov 29, 2006	13.03	13.24	12.95	13.21	1,034,258	+0.19(+1.42%)
Nov 28, 2006	13.09	13.20	12.97	13.03	924,694	-0.06(-0.47%)
Nov 27, 2006	13.43	13.49	13.05	13.09	738,719	-0.44(-3.25%)
Nov 24, 2006	13.42	13.59	13.41	13.53	196,594	+0.02(+0.11%)
Nov 22, 2006	13.46	13.57	13.41	13.51	392,930	+0.05(+0.34%)
Nov 21, 2006	13.35	13.50	13.27	13.47	504,566	+0.11(+0.81%)
Nov 20, 2006	13.50	13.57	13.32	13.36	675,259	+0.00(+0.00%)
Nov 17, 2006	13.38	13.56	13.24	13.36	619,311	-0.05(-0.40%)
Nov 16, 2006	13.76	13.84	13.36	13.41	688,210	-0.29(-2.14%)
Nov 15, 2006	13.71	13.83	13.59	13.71	653,243	+0.03(+0.25%)
Nov 14, 2006	13.43	13.70	13.34	13.67	734,056	+0.27(+1.99%)
Nov 13, 2006	13.15	13.44	13.14	13.40	860,198	+0.25(+1.91%)
Nov 10, 2006	13.34	13.37	13.03	13.15	800,624	-0.22(-1.62%)
Nov 09, 2006	13.47	13.64	13.33	13.37	476,593	-0.07(-0.55%)
Nov 08, 2006	13.35	13.50	13.15	13.44	585,639	-0.00(-0.03%)
Nov 07, 2006	13.52	13.78	13.41	13.45	508,711	-0.09(-0.68%)
Nov 06, 2006	13.45	13.59	13.32	13.54	576,573	+0.14(+1.04%)
Nov 03, 2006	13.49	13.60	13.25	13.40	1,058,865	-0.03(-0.20%)
Nov 02, 2006	13.59	13.66	13.39	13.43	934,018	-0.16(-1.17%)
Nov 01, 2006	14.15	14.16	13.57	13.59	1,397,401	-0.57(-4.04%)
Oct 31, 2006	14.41	14.52	14.08	14.16	886,100	-0.18(-1.24%)
Oct 30, 2006	14.11	14.36	14.03	14.33	815,388	+0.17(+1.17%)
Oct 27, 2006	14.21	14.36	14.13	14.17	1,095,645	-0.12(-0.86%)
Oct 26, 2006	14.56	14.58	13.94	14.29	2,246,462	-0.25(-1.75%)
Oct 25, 2006	14.59	14.72	14.32	14.55	1,110,409	+0.05(+0.37%)
Oct 24, 2006	14.48	14.57	14.29	14.49	1,012,760	+0.22(+1.51%)
Oct 23, 2006	14.23	14.32	14.12	14.28	468,822	-0.05(-0.32%)
Oct 20, 2006	14.77	14.77	14.23	14.32	377,648	-0.36(-2.45%)
Oct 19, 2006	14.40	14.71	14.28	14.68	491,357	+0.24(+1.63%)
Oct 18, 2006	14.65	14.72	14.37	14.45	487,730	-0.12(-0.80%)
Oct 17, 2006	14.57	14.59	14.42	14.56	340,608	-0.03(-0.24%)
Oct 16, 2006	14.29	14.61	14.16	14.60	559,219	+0.31(+2.19%)
Oct 13, 2006	14.25	14.48	14.22	14.28	392,412	+0.05(+0.35%)
Oct 12, 2006	13.81	14.25	13.79	14.23	388,785	+0.48(+3.48%)
Oct 11, 2006	13.83	13.89	13.67	13.76	602,993	-0.21(-1.52%)
Oct 10, 2006	13.62	14.01	13.53	13.97	552,744	+0.41(+3.02%)
Oct 09, 2006	13.44	13.76	13.30	13.56	402,254	+0.10(+0.77%)
Oct 06, 2006	13.55	13.57	13.28	13.45	638,997	-0.17(-1.27%)
Oct 05, 2006	13.27	13.76	13.20	13.63	1,012,242	+0.37(+2.77%)
Oct 04, 2006	13.07	13.28	12.96	13.26	915,628	+0.19(+1.45%)
Oct 03, 2006	13.45	13.45	13.01	13.07	1,123,101	-0.37(-2.78%)

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.