Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.17	11.25	10.91	11.11	342,089	-0.10(-0.87%)
Dec 28, 2006	10.75	11.27	10.72	11.21	216,381	+0.40(+3.74%)
Dec 27, 2006	10.82	10.84	10.72	10.80	229,726	+0.04(+0.36%)
Dec 26, 2006	10.76	10.91	10.71	10.76	80,890	+0.03(+0.30%)
Dec 22, 2006	10.88	10.88	10.48	10.73	179,232	-0.12(-1.08%)
Dec 21, 2006	10.85	11.02	10.78	10.85	180,256	-0.03(-0.30%)
Dec 20, 2006	11.02	11.05	10.83	10.88	307,986	-0.10(-0.89%)
Dec 19, 2006	11.27	11.27	10.85	10.98	837,788	-0.37(-3.28%)
Dec 18, 2006	11.66	11.67	11.27	11.35	206,510	-0.31(-2.63%)
Dec 15, 2006	11.53	11.66	11.42	11.66	392,664	+0.14(+1.19%)
Dec 14, 2006	11.68	11.68	11.45	11.52	260,035	-0.11(-0.95%)
Dec 13, 2006	11.72	11.73	11.53	11.63	240,027	-0.08(-0.72%)
Dec 12, 2006	11.61	11.72	11.38	11.72	209,597	+0.07(+0.56%)
Dec 11, 2006	11.68	11.70	11.55	11.65	208,621	-0.05(-0.45%)
Dec 08, 2006	11.62	11.74	11.45	11.70	252,966	+0.03(+0.28%)
Dec 07, 2006	10.66	11.87	9.921	11.67	787,828	+0.01(+0.06%)
Dec 06, 2006	11.56	11.71	11.08	11.66	583,609	+0.03(+0.22%)
Dec 05, 2006	11.10	11.77	10.92	11.64	508,063	+0.52(+4.69%)
Dec 04, 2006	10.40	11.12	10.36	11.12	267,243	+0.68(+6.50%)
Dec 01, 2006	10.25	10.44	10.25	10.44	114,338	+0.16(+1.52%)
Nov 30, 2006	10.35	10.44	10.27	10.28	94,742	-0.04(-0.38%)
Nov 29, 2006	10.44	10.44	10.28	10.32	127,183	-0.14(-1.31%)
Nov 28, 2006	10.35	10.47	10.18	10.46	105,621	+0.05(+0.50%)
Nov 27, 2006	10.33	10.42	10.23	10.40	180,974	+0.02(+0.19%)
Nov 24, 2006	10.35	10.44	10.31	10.38	21,925	-0.04(-0.38%)
Nov 22, 2006	10.44	10.47	10.38	10.42	43,316	-0.01(-0.13%)
Nov 21, 2006	10.41	10.48	10.34	10.44	62,669	+0.05(+0.50%)
Nov 20, 2006	10.42	10.56	10.27	10.38	62,332	-0.08(-0.81%)
Nov 17, 2006	10.40	10.56	10.37	10.47	118,831	+0.07(+0.69%)
Nov 16, 2006	10.44	10.44	10.34	10.40	42,631	-0.01(-0.06%)
Nov 15, 2006	10.44	10.44	10.35	10.40	91,089	-0.03(-0.31%)
Nov 14, 2006	10.23	10.44	9.954	10.44	93,807	+0.19(+1.85%)
Nov 13, 2006	10.08	10.37	10.08	10.25	44,909	+0.14(+1.36%)
Nov 10, 2006	10.21	10.29	10.08	10.11	72,444	-0.11(-1.08%)
Nov 09, 2006	10.38	10.38	10.18	10.22	88,624	-0.16(-1.51%)
Nov 08, 2006	10.35	10.43	10.16	10.38	90,828	+0.03(+0.32%)
Nov 07, 2006	9.941	10.40	9.941	10.35	104,281	+0.44(+4.41%)
Nov 06, 2006	9.882	9.993	9.843	9.908	36,495	+0.01(+0.13%)
Nov 03, 2006	9.941	10.14	9.784	9.895	66,151	-0.01(-0.07%)
Nov 02, 2006	10.05	10.14	9.876	9.902	98,350	-0.20(-2.00%)
Nov 01, 2006	10.45	10.49	10.06	10.10	199,916	-0.29(-2.82%)
Oct 31, 2006	10.44	10.51	10.25	10.40	109,828	-0.03(-0.31%)
Oct 30, 2006	10.32	10.53	10.24	10.43	51,128	+0.07(+0.69%)
Oct 27, 2006	10.69	10.74	10.36	10.36	57,540	-0.38(-3.52%)
Oct 26, 2006	10.51	10.76	10.31	10.74	105,590	+0.27(+2.62%)
Oct 25, 2006	10.55	10.64	10.31	10.46	74,727	-0.05(-0.50%)
Oct 24, 2006	10.33	10.57	10.25	10.51	108,689	+0.22(+2.15%)
Oct 23, 2006	10.51	10.51	10.25	10.29	90,264	-0.20(-1.93%)
Oct 20, 2006	10.83	10.83	10.47	10.50	205,561	-0.29(-2.66%)
Oct 19, 2006	10.76	10.95	10.57	10.78	179,681	+0.01(+0.06%)
Oct 18, 2006	10.21	10.89	10.15	10.78	221,779	+0.56(+5.49%)
Oct 17, 2006	9.850	10.22	9.817	10.21	158,042	+0.30(+3.03%)
Oct 16, 2006	9.726	9.947	9.680	9.915	132,400	+0.14(+1.47%)
Oct 13, 2006	9.791	9.791	9.745	9.771	109,199	+0.01(+0.07%)
Oct 12, 2006	9.523	9.804	9.426	9.765	155,162	+0.24(+2.53%)
Oct 11, 2006	9.510	9.621	9.432	9.523	76,761	-0.03(-0.27%)
Oct 10, 2006	9.765	9.771	9.537	9.550	75,102	-0.21(-2.14%)
Oct 09, 2006	9.732	9.765	9.608	9.758	27,346	-0.01(-0.07%)
Oct 06, 2006	9.778	9.784	9.706	9.765	50,339	-0.02(-0.20%)
Oct 05, 2006	9.732	9.804	9.719	9.784	117,908	+0.01(+0.07%)
Oct 04, 2006	9.328	9.784	9.328	9.778	131,940	+0.42(+4.53%)
Oct 03, 2006	9.373	9.510	9.223	9.354	85,959	-0.06(-0.62%)

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.