Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.67	13.75	13.64	13.64	1,209,269	-0.06(-0.41%)
Dec 28, 2006	13.68	13.75	13.62	13.70	1,005,419	+0.03(+0.23%)
Dec 27, 2006	13.59	13.69	13.58	13.66	1,310,550	+0.10(+0.77%)
Dec 26, 2006	13.53	13.64	13.50	13.56	1,424,693	+0.05(+0.34%)
Dec 22, 2006	13.67	13.67	13.46	13.51	1,636,259	-0.16(-1.20%)
Dec 21, 2006	13.68	13.74	13.58	13.68	1,882,871	+0.00(+0.03%)
Dec 20, 2006	13.61	13.73	13.60	13.67	2,051,995	+0.03(+0.24%)
Dec 19, 2006	13.33	13.70	13.32	13.64	2,808,873	+0.19(+1.40%)
Dec 18, 2006	13.40	13.54	13.32	13.45	1,562,307	+0.01(+0.08%)
Dec 15, 2006	13.47	13.54	13.40	13.44	2,530,751	-0.00(-0.01%)
Dec 14, 2006	13.41	13.49	13.17	13.44	2,549,400	+0.13(+1.00%)
Dec 13, 2006	13.42	13.44	13.21	13.31	2,545,542	-0.09(-0.69%)
Dec 12, 2006	13.38	13.46	13.30	13.40	1,961,646	+0.05(+0.39%)
Dec 11, 2006	13.32	13.38	13.26	13.35	1,352,349	+0.08(+0.59%)
Dec 08, 2006	13.31	13.33	13.17	13.27	1,396,077	+0.01(+0.07%)
Dec 07, 2006	13.32	13.36	13.21	13.26	1,467,778	+0.01(+0.08%)
Dec 06, 2006	13.17	13.34	13.12	13.25	2,008,589	+0.06(+0.47%)
Dec 05, 2006	13.18	13.25	13.11	13.19	1,656,836	+0.00(+0.00%)
Dec 04, 2006	13.06	13.27	13.06	13.19	2,830,094	+0.19(+1.46%)
Dec 01, 2006	12.95	13.15	12.87	13.00	2,195,075	-0.07(-0.52%)
Nov 30, 2006	12.78	13.10	12.78	13.07	4,239,354	+0.32(+2.50%)
Nov 29, 2006	12.72	12.92	12.70	12.75	4,119,746	+0.05(+0.40%)
Nov 28, 2006	12.64	12.89	12.63	12.70	3,052,914	-0.01(-0.11%)
Nov 27, 2006	12.87	12.97	12.71	12.71	2,355,197	-0.22(-1.67%)
Nov 24, 2006	12.88	12.98	12.83	12.93	673,602	-0.01(-0.09%)
Nov 22, 2006	12.84	12.97	12.84	12.94	1,403,472	+0.07(+0.58%)
Nov 21, 2006	12.84	13.01	12.80	12.86	3,641,311	+0.10(+0.80%)
Nov 20, 2006	12.52	12.82	12.52	12.76	3,166,092	+0.17(+1.32%)
Nov 17, 2006	12.50	12.61	12.45	12.60	1,991,226	+0.06(+0.48%)
Nov 16, 2006	12.63	12.70	12.53	12.53	2,695,374	-0.02(-0.16%)
Nov 15, 2006	12.52	12.65	12.46	12.55	5,294,611	-0.04(-0.30%)
Nov 14, 2006	12.51	12.62	12.47	12.59	3,315,924	+0.15(+1.23%)
Nov 13, 2006	12.32	12.51	12.32	12.44	1,965,504	+0.09(+0.71%)
Nov 10, 2006	12.26	12.38	12.25	12.35	2,866,427	+0.15(+1.24%)
Nov 09, 2006	12.38	12.48	12.15	12.20	4,007,854	-0.18(-1.45%)
Nov 08, 2006	12.51	12.54	12.25	12.38	5,302,006	-0.29(-2.32%)
Nov 07, 2006	12.67	12.77	12.59	12.67	2,897,615	-0.04(-0.33%)
Nov 06, 2006	12.51	12.76	12.44	12.72	2,890,542	+0.21(+1.64%)
Nov 03, 2006	12.62	12.62	12.42	12.51	2,406,963	-0.10(-0.80%)
Nov 02, 2006	12.23	12.67	12.22	12.61	4,697,854	+0.28(+2.25%)
Nov 01, 2006	12.96	13.05	12.01	12.33	10,778,603	+0.21(+1.70%)
Oct 31, 2006	12.23	12.26	12.04	12.13	3,165,127	-0.03(-0.25%)
Oct 30, 2006	12.23	12.35	12.12	12.16	4,014,284	-0.10(-0.79%)
Oct 27, 2006	12.26	12.39	12.17	12.25	2,290,891	-0.04(-0.29%)
Oct 26, 2006	12.34	12.41	12.21	12.29	3,327,178	+0.24(+1.95%)
Oct 25, 2006	12.18	12.18	11.94	12.05	2,956,777	-0.15(-1.19%)
Oct 24, 2006	12.36	12.40	12.10	12.20	3,048,734	-0.23(-1.84%)
Oct 23, 2006	12.41	12.56	12.34	12.43	2,091,865	-0.00(-0.02%)
Oct 20, 2006	12.41	12.46	12.38	12.43	2,290,891	+0.06(+0.48%)
Oct 19, 2006	12.35	12.42	12.24	12.37	2,421,110	+0.08(+0.66%)
Oct 18, 2006	12.15	12.32	12.05	12.29	3,194,065	+0.24(+1.96%)
Oct 17, 2006	12.15	12.20	12.02	12.05	2,363,235	-0.10(-0.82%)
Oct 16, 2006	12.18	12.29	12.10	12.15	1,700,886	-0.07(-0.53%)
Oct 13, 2006	12.28	12.38	12.11	12.22	3,165,449	-0.12(-0.95%)
Oct 12, 2006	12.30	12.45	12.24	12.34	3,543,245	+0.10(+0.84%)
Oct 11, 2006	12.16	12.33	12.13	12.23	3,203,711	+0.02(+0.14%)
Oct 10, 2006	12.32	12.34	12.16	12.22	3,390,519	-0.10(-0.82%)
Oct 09, 2006	12.21	12.41	12.12	12.32	2,566,441	+0.11(+0.92%)
Oct 06, 2006	12.29	12.40	12.16	12.21	3,330,393	-0.11(-0.87%)
Oct 05, 2006	11.98	12.39	11.98	12.31	4,195,626	+0.35(+2.91%)
Oct 04, 2006	11.90	12.01	11.84	11.96	3,101,786	+0.03(+0.23%)
Oct 03, 2006	11.48	12.09	11.48	11.94	2,976,711	-0.13(-1.12%)

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.