Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.14	12.14	11.92	12.03	216,965	-0.06(-0.47%)
Dec 28, 2006	11.93	12.18	11.84	12.08	142,179	+0.07(+0.55%)
Dec 27, 2006	12.22	12.44	11.89	12.02	140,626	-0.10(-0.86%)
Dec 26, 2006	12.23	12.29	11.94	12.12	147,554	-0.09(-0.70%)
Dec 22, 2006	12.16	12.35	12.03	12.21	78,847	+0.07(+0.55%)
Dec 21, 2006	12.35	12.40	11.87	12.14	220,962	-0.14(-1.16%)
Dec 20, 2006	11.96	12.57	11.91	12.28	434,575	+0.48(+4.09%)
Dec 19, 2006	12.24	12.33	11.70	11.80	416,203	-0.45(-3.71%)
Dec 18, 2006	12.48	12.50	12.04	12.25	221,150	-0.23(-1.82%)
Dec 15, 2006	12.61	12.95	12.43	12.48	478,898	-0.07(-0.53%)
Dec 14, 2006	12.65	12.95	12.49	12.55	123,272	-0.10(-0.82%)
Dec 13, 2006	12.91	13.18	12.57	12.65	185,607	-0.12(-0.96%)
Dec 12, 2006	12.65	13.05	12.63	12.77	217,819	+0.15(+1.20%)
Dec 11, 2006	12.82	13.10	12.58	12.62	256,199	+0.39(+3.17%)
Dec 08, 2006	12.02	12.38	11.76	12.23	130,359	+0.16(+1.33%)
Dec 07, 2006	12.46	12.57	12.07	12.07	188,966	-0.33(-2.67%)
Dec 06, 2006	12.21	12.42	12.15	12.41	151,542	+0.20(+1.63%)
Dec 05, 2006	12.23	12.54	12.05	12.21	169,170	+0.08(+0.62%)
Dec 04, 2006	11.74	12.29	11.60	12.13	186,974	+0.44(+3.73%)
Dec 01, 2006	12.19	12.38	11.52	11.70	286,619	-0.44(-3.59%)
Nov 30, 2006	11.60	12.25	11.60	12.13	362,733	+0.51(+4.40%)
Nov 29, 2006	11.66	11.76	11.45	11.62	323,020	+0.05(+0.41%)
Nov 28, 2006	11.47	11.94	11.36	11.57	771,692	+0.09(+0.83%)
Nov 27, 2006	13.00	13.03	11.19	11.48	1,137,932	-1.55(-11.92%)
Nov 24, 2006	12.92	13.20	12.89	13.03	71,567	+0.07(+0.51%)
Nov 22, 2006	13.00	13.09	12.90	12.96	144,598	-0.04(-0.29%)
Nov 21, 2006	13.07	13.25	12.88	13.00	210,472	-0.03(-0.22%)
Nov 20, 2006	13.54	13.54	12.95	13.03	211,010	-0.51(-3.78%)
Nov 17, 2006	13.37	13.62	13.30	13.54	204,570	+0.12(+0.92%)
Nov 16, 2006	13.79	13.85	13.32	13.42	239,850	-0.37(-2.68%)
Nov 15, 2006	13.10	13.82	12.92	13.79	282,106	+0.71(+5.40%)
Nov 14, 2006	13.26	13.30	12.77	13.08	444,864	-0.20(-1.47%)
Nov 13, 2006	14.28	14.28	13.06	13.28	505,009	-0.99(-6.97%)
Nov 10, 2006	13.29	14.38	13.21	14.27	630,136	+1.06(+8.03%)
Nov 09, 2006	15.15	15.19	13.21	13.21	648,192	-1.91(-12.65%)
Nov 08, 2006	15.16	15.25	14.97	15.12	121,824	-0.12(-0.81%)
Nov 07, 2006	14.98	15.30	14.96	15.25	155,165	+0.22(+1.45%)
Nov 06, 2006	14.89	15.26	14.87	15.03	166,338	+0.19(+1.28%)
Nov 03, 2006	14.57	15.00	14.51	14.84	178,222	+0.32(+2.22%)
Nov 02, 2006	14.80	14.90	14.46	14.52	203,579	-0.36(-2.42%)
Nov 01, 2006	15.27	15.39	14.87	14.88	242,964	-0.39(-2.54%)
Oct 31, 2006	14.77	15.27	14.75	15.27	250,876	+0.57(+3.87%)
Oct 30, 2006	14.99	15.25	14.63	14.70	367,586	-0.32(-2.14%)
Oct 27, 2006	15.15	15.48	14.97	15.02	451,024	-0.13(-0.88%)
Oct 26, 2006	17.41	17.48	14.95	15.15	1,457,397	-3.96(-20.71%)
Oct 25, 2006	18.34	19.11	17.85	19.11	222,890	+0.87(+4.78%)
Oct 24, 2006	18.84	19.13	18.18	18.24	119,458	-0.74(-3.89%)
Oct 23, 2006	19.05	19.15	18.76	18.98	189,978	-0.09(-0.45%)
Oct 20, 2006	19.34	19.38	19.02	19.06	190,336	-0.16(-0.84%)
Oct 19, 2006	18.90	19.65	18.84	19.22	233,440	+0.32(+1.70%)
Oct 18, 2006	18.75	19.09	18.71	18.90	156,371	+0.32(+1.73%)
Oct 17, 2006	18.94	19.02	18.39	18.58	130,549	-0.49(-2.58%)
Oct 16, 2006	18.93	19.07	18.76	19.07	167,281	+0.16(+0.85%)
Oct 13, 2006	18.94	19.05	18.45	18.91	130,227	-0.03(-0.15%)
Oct 12, 2006	18.14	18.94	18.13	18.94	164,603	+0.94(+5.21%)
Oct 11, 2006	18.01	18.42	17.81	18.00	154,903	-0.11(-0.63%)
Oct 10, 2006	18.40	18.40	17.61	18.12	84,878	-0.22(-1.19%)
Oct 09, 2006	18.18	18.37	17.70	18.33	76,724	+0.19(+1.04%)
Oct 06, 2006	18.03	18.23	17.59	18.14	140,880	+0.05(+0.26%)
Oct 05, 2006	17.32	18.35	17.29	18.10	319,982	+0.82(+4.77%)
Oct 04, 2006	16.70	17.29	16.43	17.27	219,090	+0.56(+3.34%)
Oct 03, 2006	16.90	16.92	16.36	16.71	305,424	-0.22(-1.29%)

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.