Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.03	13.03	12.99	12.99	9,989	-0.12(-0.88%)
Dec 28, 2006	13.07	13.11	13.03	13.11	8,117	-0.00(-0.03%)
Dec 27, 2006	13.12	13.19	13.11	13.11	17,946	+0.05(+0.36%)
Dec 26, 2006	13.07	13.07	13.03	13.07	79,411	+0.00(+0.00%)
Dec 22, 2006	13.15	13.25	13.03	13.07	32,538	+0.06(+0.48%)
Dec 21, 2006	12.98	13.01	12.98	13.01	6,103	+0.03(+0.22%)
Dec 20, 2006	12.98	13.03	12.97	12.98	11,734	+0.00(+0.00%)
Dec 19, 2006	12.98	13.07	12.98	12.98	25,020	-0.09(-0.69%)
Dec 18, 2006	12.82	13.07	12.82	13.07	50,459	+0.36(+2.84%)
Dec 15, 2006	12.52	12.84	12.52	12.71	20,673	+0.27(+2.17%)
Dec 14, 2006	12.36	12.52	12.36	12.44	7,734	+0.08(+0.61%)
Dec 13, 2006	12.36	12.36	12.36	12.36	5,548	+0.01(+0.09%)
Dec 12, 2006	12.35	12.43	12.31	12.35	12,517	+0.01(+0.06%)
Dec 11, 2006	12.25	12.43	12.25	12.34	77,571	+0.09(+0.71%)
Dec 08, 2006	12.32	12.43	12.26	12.26	4,716	+0.00(+0.00%)
Dec 07, 2006	12.26	12.26	12.26	12.26	11,288	+0.00(+0.00%)
Dec 06, 2006	12.17	12.29	12.17	12.26	31,498	+0.06(+0.53%)
Dec 05, 2006	12.17	12.24	12.17	12.19	17,973	-0.06(-0.53%)
Dec 04, 2006	12.20	12.26	12.20	12.26	34,178	+0.05(+0.44%)
Dec 01, 2006	12.22	12.22	12.20	12.20	2,274	-0.04(-0.29%)
Nov 30, 2006	12.22	12.24	12.22	12.24	2,219	+0.04(+0.30%)
Nov 29, 2006	12.18	12.20	12.18	12.20	3,356	+0.03(+0.27%)
Nov 28, 2006	12.27	12.28	12.17	12.17	16,842	-0.09(-0.76%)
Nov 27, 2006	12.28	12.29	12.26	12.26	1,387	-0.05(-0.38%)
Nov 24, 2006	12.31	12.31	12.31	12.31	815	+0.04(+0.36%)
Nov 22, 2006	12.26	12.27	12.21	12.27	176,979	+0.02(+0.15%)
Nov 21, 2006	12.15	12.25	12.09	12.25	11,019	+0.08(+0.68%)
Nov 20, 2006	12.07	12.17	12.07	12.17	21,045	+0.09(+0.76%)
Nov 17, 2006	12.04	12.08	12.04	12.07	15,191	-0.00(-0.01%)
Nov 16, 2006	11.94	12.17	11.89	12.08	67,928	+0.14(+1.15%)
Nov 15, 2006	11.90	12.04	11.90	11.94	22,684	+0.19(+1.59%)
Nov 14, 2006	11.75	11.75	11.75	11.75	277	+0.00(+0.00%)
Nov 13, 2006	11.80	11.80	11.75	11.75	3,747	-0.06(-0.49%)
Nov 10, 2006	11.81	11.81	11.81	11.81	0	+0.00(+0.00%)
Nov 09, 2006	11.81	11.81	11.81	11.81	3,329	-0.05(-0.46%)
Nov 08, 2006	11.86	11.86	11.86	11.86	277	-0.01(-0.06%)
Nov 07, 2006	11.95	11.95	11.86	11.87	16,387	-0.08(-0.66%)
Nov 06, 2006	11.88	11.95	11.88	11.95	4,935	+0.07(+0.58%)
Nov 03, 2006	11.81	11.94	11.81	11.88	50,276	+0.02(+0.18%)
Nov 02, 2006	11.86	11.86	11.86	11.86	1,664	+0.04(+0.30%)
Nov 01, 2006	11.82	11.83	11.82	11.82	4,319	-0.01(-0.06%)
Oct 31, 2006	11.70	11.88	11.70	11.83	119,553	+0.16(+1.39%)
Oct 30, 2006	11.73	11.74	11.66	11.67	91,129	-0.01(-0.09%)
Oct 27, 2006	11.62	11.72	11.62	11.68	49,732	-0.04(-0.31%)
Oct 26, 2006	11.73	11.75	11.72	11.72	38,109	+0.00(+0.00%)
Oct 25, 2006	11.72	11.72	11.72	11.72	0	+0.00(+0.00%)
Oct 24, 2006	11.73	11.73	11.72	11.72	132,611	-0.04(-0.31%)
Oct 23, 2006	11.81	11.81	11.75	11.75	21,028	-0.03(-0.24%)
Oct 20, 2006	11.75	11.78	11.75	11.78	6,527	+0.03(+0.25%)
Oct 19, 2006	11.66	11.79	11.66	11.75	14,056	+0.04(+0.31%)
Oct 18, 2006	11.61	11.72	11.61	11.72	9,709	+0.11(+0.93%)
Oct 17, 2006	11.61	11.61	11.61	11.61	1,387	-0.02(-0.15%)
Oct 16, 2006	11.62	11.62	11.62	11.62	5,756	+0.00(+0.02%)
Oct 13, 2006	11.62	11.62	11.62	11.62	0	+0.00(+0.00%)
Oct 12, 2006	11.75	11.75	11.62	11.62	1,154	-0.13(-1.09%)
Oct 11, 2006	11.75	11.80	11.72	11.75	2,912	+0.04(+0.31%)
Oct 10, 2006	11.81	11.81	11.70	11.72	3,606	-0.04(-0.34%)
Oct 09, 2006	11.75	11.75	11.75	11.75	416	+0.14(+1.24%)
Oct 06, 2006	11.62	11.62	11.61	11.61	12,764	+0.00(+0.00%)
Oct 05, 2006	11.81	11.81	11.53	11.61	80,454	+0.05(+0.47%)
Oct 04, 2006	11.53	11.60	11.53	11.56	58,807	+0.02(+0.19%)
Oct 03, 2006	11.44	11.55	11.44	11.53	6,425	+0.09(+0.79%)

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.