Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.77	10.79	10.51	10.56	86,588	-0.24(-2.24%)
Dec 28, 2006	10.76	10.95	10.74	10.80	159,799	+0.05(+0.45%)
Dec 27, 2006	10.70	10.84	10.67	10.75	160,542	+0.11(+1.06%)
Dec 26, 2006	10.63	10.69	10.45	10.64	79,156	+0.08(+0.71%)
Dec 22, 2006	10.63	10.63	10.34	10.56	99,967	-0.06(-0.56%)
Dec 21, 2006	10.84	10.85	10.60	10.62	76,183	-0.22(-2.01%)
Dec 20, 2006	10.59	10.84	10.59	10.84	91,048	+0.30(+2.81%)
Dec 19, 2006	10.45	10.54	10.09	10.54	78,413	+0.03(+0.31%)
Dec 18, 2006	11.01	11.05	10.46	10.51	87,703	-0.46(-4.19%)
Dec 15, 2006	10.90	11.30	10.90	10.97	215,543	+0.07(+0.67%)
Dec 14, 2006	10.83	10.91	10.78	10.90	96,994	+0.13(+1.25%)
Dec 13, 2006	10.76	10.86	10.69	10.76	65,777	+0.20(+1.88%)
Dec 12, 2006	10.56	10.59	10.37	10.56	55,743	-0.07(-0.68%)
Dec 11, 2006	10.56	10.70	10.53	10.64	53,514	+0.10(+1.00%)
Dec 08, 2006	10.43	10.53	10.25	10.53	43,108	+0.07(+0.67%)
Dec 07, 2006	10.51	10.63	10.40	10.46	64,291	-0.08(-0.74%)
Dec 06, 2006	10.65	10.76	10.49	10.54	62,804	-0.15(-1.41%)
Dec 05, 2006	10.76	10.76	10.60	10.69	70,237	-0.05(-0.43%)
Dec 04, 2006	10.38	10.76	10.38	10.74	93,278	+0.36(+3.42%)
Dec 01, 2006	10.18	10.53	10.11	10.38	127,839	-0.12(-1.13%)
Nov 30, 2006	10.18	10.66	10.18	10.50	107,771	+0.29(+2.82%)
Nov 29, 2006	10.17	10.32	10.15	10.21	48,683	+0.09(+0.88%)
Nov 28, 2006	10.09	10.17	9.997	10.12	66,892	-0.02(-0.16%)
Nov 27, 2006	10.34	10.34	10.10	10.14	202,908	-0.27(-2.61%)
Nov 24, 2006	10.46	10.49	10.35	10.41	18,209	-0.15(-1.46%)
Nov 22, 2006	10.32	10.63	10.24	10.56	345,241	+0.26(+2.53%)
Nov 21, 2006	10.31	10.35	10.09	10.30	46,824	-0.02(-0.16%)
Nov 20, 2006	10.34	10.56	10.27	10.32	124,866	-0.04(-0.36%)
Nov 17, 2006	10.84	10.86	10.29	10.36	104,427	-0.48(-4.44%)
Nov 16, 2006	10.63	10.86	10.43	10.84	84,730	+0.21(+2.00%)
Nov 15, 2006	10.25	10.66	10.25	10.63	130,440	+0.38(+3.76%)
Nov 14, 2006	10.11	10.24	9.789	10.24	91,791	+0.13(+1.33%)
Nov 13, 2006	9.932	10.17	9.862	10.11	50,912	+0.18(+1.79%)
Nov 10, 2006	9.606	9.943	9.606	9.929	46,081	+0.30(+3.13%)
Nov 09, 2006	9.873	9.873	9.609	9.628	74,696	-0.23(-2.32%)
Nov 08, 2006	9.765	9.884	9.687	9.857	39,392	+0.10(+1.05%)
Nov 07, 2006	9.846	10.18	9.728	9.754	105,541	-0.09(-0.93%)
Nov 06, 2006	9.504	9.857	9.504	9.846	66,892	+0.41(+4.33%)
Nov 03, 2006	9.324	9.442	9.308	9.437	143,819	+0.17(+1.80%)
Nov 02, 2006	9.200	9.300	9.160	9.270	111,487	+0.00(+0.03%)
Nov 01, 2006	9.606	9.679	9.265	9.267	109,258	-0.41(-4.20%)
Oct 31, 2006	9.889	9.889	9.558	9.674	77,669	-0.19(-1.94%)
Oct 30, 2006	9.499	9.900	9.493	9.865	65,034	+0.31(+3.24%)
Oct 27, 2006	9.862	9.862	9.555	9.555	44,223	-0.37(-3.71%)
Oct 26, 2006	10.10	10.20	9.892	9.924	130,812	-0.11(-1.13%)
Oct 25, 2006	9.749	10.04	9.749	10.04	96,622	+0.29(+2.98%)
Oct 24, 2006	9.620	9.787	9.566	9.746	72,467	+0.13(+1.31%)
Oct 23, 2006	9.162	9.658	9.146	9.620	115,575	+0.39(+4.23%)
Oct 20, 2006	9.281	9.337	9.189	9.230	76,183	+0.02(+0.18%)
Oct 19, 2006	9.095	9.284	9.082	9.214	69,122	+0.09(+1.00%)
Oct 18, 2006	9.173	9.238	9.109	9.122	94,021	+0.02(+0.18%)
Oct 17, 2006	9.049	9.149	8.931	9.106	88,447	+0.00(+0.03%)
Oct 16, 2006	9.149	9.294	8.974	9.103	86,588	-0.05(-0.50%)
Oct 13, 2006	9.098	9.284	9.066	9.149	73,953	+0.09(+1.01%)
Oct 12, 2006	8.627	9.092	8.627	9.057	98,481	+0.46(+5.39%)
Oct 11, 2006	8.772	8.805	8.573	8.595	124,494	-0.12(-1.36%)
Oct 10, 2006	8.718	8.869	8.665	8.713	66,521	+0.02(+0.25%)
Oct 09, 2006	8.638	8.705	8.616	8.692	40,507	+0.05(+0.62%)
Oct 06, 2006	8.848	8.864	8.624	8.638	39,020	-0.26(-2.87%)
Oct 05, 2006	8.893	8.971	8.756	8.893	106,656	+0.03(+0.36%)
Oct 04, 2006	8.538	8.934	8.538	8.861	138,616	+0.27(+3.13%)
Oct 03, 2006	8.557	8.705	8.476	8.592	162,029	+0.04(+0.44%)

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.