Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.97	10.99	10.81	10.84	170,779	-0.17(-1.55%)
Dec 28, 2006	10.80	11.08	10.77	11.01	386,573	+0.16(+1.45%)
Dec 27, 2006	10.71	10.88	10.71	10.85	155,899	+0.12(+1.14%)
Dec 26, 2006	10.59	10.84	10.45	10.73	199,590	+0.10(+0.95%)
Dec 22, 2006	10.85	10.85	10.62	10.63	162,361	-0.23(-2.10%)
Dec 21, 2006	11.07	11.07	10.83	10.85	332,210	-0.22(-1.98%)
Dec 20, 2006	10.88	11.09	10.83	11.07	374,347	+0.24(+2.18%)
Dec 19, 2006	10.68	10.92	10.67	10.84	611,899	+0.11(+1.02%)
Dec 18, 2006	10.86	10.88	10.71	10.73	282,274	-0.09(-0.81%)
Dec 15, 2006	10.96	10.96	10.79	10.81	434,463	-0.13(-1.20%)
Dec 14, 2006	10.93	11.00	10.78	10.95	838,824	+0.00(+0.04%)
Dec 13, 2006	11.10	11.24	10.90	10.94	537,540	-0.09(-0.83%)
Dec 12, 2006	11.14	11.14	10.84	11.03	361,289	-0.14(-1.29%)
Dec 11, 2006	11.20	11.28	11.05	11.18	490,431	+0.01(+0.08%)
Dec 08, 2006	11.23	11.23	11.06	11.17	504,694	-0.06(-0.54%)
Dec 07, 2006	11.14	11.29	10.83	11.23	468,582	+0.08(+0.71%)
Dec 06, 2006	10.95	11.17	10.67	11.15	397,748	+0.20(+1.84%)
Dec 05, 2006	10.80	11.04	10.75	10.95	615,912	+0.24(+2.20%)
Dec 04, 2006	10.64	10.79	10.57	10.71	471,867	+0.08(+0.78%)
Dec 01, 2006	10.62	10.79	10.50	10.63	912,024	+0.04(+0.33%)
Nov 30, 2006	10.54	10.70	10.38	10.60	811,885	+0.02(+0.21%)
Nov 29, 2006	10.25	10.62	10.25	10.57	647,910	+0.44(+4.36%)
Nov 28, 2006	10.39	10.39	9.984	10.13	788,733	-0.26(-2.48%)
Nov 27, 2006	10.50	10.54	10.38	10.39	658,477	-0.15(-1.41%)
Nov 24, 2006	10.50	10.59	10.43	10.54	109,467	-0.05(-0.50%)
Nov 22, 2006	10.61	10.66	10.50	10.59	278,397	-0.03(-0.33%)
Nov 21, 2006	10.57	10.83	10.48	10.63	257,273	+0.01(+0.08%)
Nov 20, 2006	10.72	10.72	10.58	10.62	235,071	-0.15(-1.38%)
Nov 17, 2006	10.60	10.77	10.50	10.77	239,716	+0.16(+1.48%)
Nov 16, 2006	10.72	10.72	10.32	10.61	441,999	-0.07(-0.61%)
Nov 15, 2006	10.50	10.70	10.46	10.68	956,582	+0.15(+1.46%)
Nov 14, 2006	10.40	10.63	10.33	10.52	472,299	+0.11(+1.05%)
Nov 13, 2006	10.29	10.50	10.01	10.41	981,809	+0.11(+1.06%)
Nov 10, 2006	11.54	11.62	10.24	10.30	2,441,427	-0.79(-7.10%)
Nov 09, 2006	11.34	11.41	10.96	11.09	725,320	-0.21(-1.90%)
Nov 08, 2006	10.96	11.67	10.88	11.30	390,299	+0.35(+3.15%)
Nov 07, 2006	10.68	11.33	10.66	10.96	330,294	+0.24(+2.20%)
Nov 06, 2006	10.72	10.77	10.62	10.72	291,647	+0.00(+0.00%)
Nov 03, 2006	10.92	10.94	10.62	10.72	251,295	-0.17(-1.57%)
Nov 02, 2006	11.12	11.13	10.77	10.89	242,546	-0.27(-2.39%)
Nov 01, 2006	11.79	11.79	11.09	11.16	381,250	-0.58(-4.92%)
Oct 31, 2006	11.87	12.02	11.69	11.74	267,789	-0.07(-0.63%)
Oct 30, 2006	11.76	11.85	11.63	11.81	166,111	+0.01(+0.07%)
Oct 27, 2006	11.98	12.04	11.75	11.80	253,981	-0.12(-0.99%)
Oct 26, 2006	11.93	12.09	11.70	11.92	212,829	+0.04(+0.29%)
Oct 25, 2006	11.48	12.01	11.48	11.89	771,780	+0.43(+3.78%)
Oct 24, 2006	11.26	11.58	11.26	11.45	166,066	+0.17(+1.51%)
Oct 23, 2006	11.46	11.49	11.16	11.28	320,555	-0.21(-1.79%)
Oct 20, 2006	11.38	11.61	11.08	11.49	674,660	-0.11(-0.98%)
Oct 19, 2006	11.56	11.64	11.42	11.60	612,998	-0.00(-0.04%)
Oct 18, 2006	11.79	11.92	11.49	11.61	468,434	-0.07(-0.64%)
Oct 17, 2006	11.59	11.77	11.38	11.68	397,560	-0.07(-0.63%)
Oct 16, 2006	11.17	11.97	11.17	11.76	1,226,164	+0.64(+5.75%)
Oct 13, 2006	10.94	11.20	10.88	11.12	812,989	+0.18(+1.68%)
Oct 12, 2006	10.52	10.96	10.52	10.93	1,106,865	+0.44(+4.17%)
Oct 11, 2006	10.65	10.74	10.42	10.50	513,439	-0.21(-1.96%)
Oct 10, 2006	10.79	10.79	10.60	10.71	140,932	-0.07(-0.65%)
Oct 09, 2006	10.78	10.84	10.57	10.78	94,685	-0.00(-0.04%)
Oct 06, 2006	10.74	10.82	10.58	10.78	169,764	+0.02(+0.20%)
Oct 05, 2006	10.42	10.88	10.36	10.76	879,841	+0.31(+2.93%)
Oct 04, 2006	10.32	10.55	10.32	10.45	125,453	+0.10(+0.93%)
Oct 03, 2006	10.57	10.62	10.34	10.36	494,278	-0.28(-2.59%)

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.