Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.79	34.93	23.18	26.78	151,988	+4.83(+21.98%)
Nov 29, 2006	23.11	23.11	20.53	21.95	9,489	+1.97(+9.86%)
Nov 28, 2006	20.39	22.43	19.03	19.98	13,212	-0.34(-1.67%)
Nov 27, 2006	18.35	23.45	18.35	20.32	24,538	+2.31(+12.83%)
Nov 24, 2006	17.47	18.01	17.46	18.01	2,473	+0.75(+4.33%)
Nov 22, 2006	16.72	17.47	16.65	17.26	1,537	+0.95(+5.83%)
Nov 21, 2006	16.31	16.58	16.31	16.31	2,120	-0.07(-0.40%)
Nov 20, 2006	16.31	16.47	16.31	16.38	834	-0.00(-0.02%)
Nov 17, 2006	17.26	17.47	16.31	16.38	722	-0.88(-5.12%)
Nov 16, 2006	16.31	17.26	15.43	17.26	9,090	+0.95(+5.83%)
Nov 15, 2006	16.65	16.65	16.31	16.31	3,452	-0.68(-4.00%)
Nov 14, 2006	17.33	17.33	16.31	16.99	10,180	-0.34(-1.96%)
Nov 13, 2006	18.15	18.15	17.33	17.33	2,321	-0.61(-3.41%)
Nov 10, 2006	18.01	18.01	16.99	17.94	6,212	+0.27(+1.54%)
Nov 09, 2006	17.67	18.49	14.61	17.67	16,293	+0.00(+0.00%)
Nov 08, 2006	17.67	18.15	17.67	17.67	2,764	-0.27(-1.51%)
Nov 07, 2006	18.42	18.42	16.99	17.94	3,759	+0.88(+5.18%)
Nov 06, 2006	16.72	17.81	16.58	17.06	4,932	+0.48(+2.87%)
Nov 03, 2006	18.55	18.89	14.54	16.58	18,173	-2.18(-11.60%)
Nov 02, 2006	18.08	21.75	16.65	18.76	20,731	+0.68(+3.76%)
Nov 01, 2006	18.08	19.30	18.01	18.08	10,354	+0.07(+0.38%)
Oct 31, 2006	20.93	23.04	17.67	18.01	46,629	-3.13(-14.79%)
Oct 30, 2006	20.59	24.60	19.71	21.14	48,657	+0.75(+3.67%)
Oct 27, 2006	18.69	20.39	18.35	20.39	19,643	+1.84(+9.89%)
Oct 26, 2006	19.57	19.57	17.13	18.55	10,566	+1.70(+10.08%)
Oct 25, 2006	17.40	19.44	16.65	16.86	19,981	+0.00(+0.00%)
Oct 24, 2006	14.61	18.01	14.34	16.86	35,974	+2.45(+16.98%)
Oct 23, 2006	13.73	15.63	13.73	14.41	6,659	+0.68(+4.95%)
Oct 20, 2006	13.73	14.41	13.73	13.73	3,045	+0.00(+0.00%)
Oct 19, 2006	13.80	13.93	13.39	13.73	2,743	-0.20(-1.46%)
Oct 18, 2006	14.34	14.54	13.73	13.93	4,127	-0.27(-1.91%)
Oct 17, 2006	14.14	14.54	14.14	14.20	735	+0.00(+0.00%)
Oct 16, 2006	14.41	14.61	13.73	14.20	3,380	+0.48(+3.46%)
Oct 13, 2006	13.80	14.00	13.73	13.73	971	-0.07(-0.49%)
Oct 12, 2006	14.41	14.41	13.73	13.80	2,995	-0.14(-0.98%)
Oct 11, 2006	14.41	15.09	13.73	13.93	11,414	-0.48(-3.30%)
Oct 10, 2006	13.73	15.50	13.73	14.41	15,651	+0.68(+4.95%)
Oct 09, 2006	13.80	13.80	13.53	13.73	2,465	+0.07(+0.50%)
Oct 06, 2006	12.91	14.00	12.64	13.66	3,929	+0.20(+1.52%)
Oct 05, 2006	14.00	14.07	13.46	13.46	5,019	-0.61(-4.35%)
Oct 04, 2006	13.46	14.07	13.46	14.07	13,079	+0.48(+3.50%)
Oct 03, 2006	14.00	14.14	12.51	13.59	21,681	-0.48(-3.38%)
Oct 02, 2006	12.91	14.07	12.23	14.07	32,868	+1.16(+8.95%)
Sep 29, 2006	11.83	12.91	11.42	12.91	8,077	+0.95(+7.95%)
Sep 28, 2006	11.89	12.10	11.76	11.96	2,221	+0.41(+3.53%)
Sep 27, 2006	11.55	12.10	11.55	11.55	5,870	+0.00(+0.00%)
Sep 26, 2006	11.28	11.55	10.87	11.55	4,866	+0.34(+3.06%)
Sep 25, 2006	10.87	11.21	10.87	11.21	1,349	-0.00(-0.03%)
Sep 22, 2006	9.379	11.21	9.379	11.21	7,395	+0.11(+0.98%)
Sep 21, 2006	10.74	11.35	10.74	11.11	4,611	+0.76(+7.36%)
Sep 20, 2006	10.16	11.05	9.991	10.34	838	+0.48(+4.89%)
Sep 19, 2006	9.515	9.862	9.515	9.862	824	+0.01(+0.07%)
Sep 18, 2006	9.243	9.855	8.836	9.855	1,515	-0.06(-0.60%)
Sep 15, 2006	9.651	10.13	9.651	9.915	897	+0.26(+2.73%)
Sep 14, 2006	9.651	9.651	9.651	9.651	0	+0.00(+0.00%)
Sep 13, 2006	8.768	9.855	8.768	9.651	206	+0.14(+1.43%)
Sep 12, 2006	9.515	9.515	9.515	9.515	102	+0.27(+2.94%)
Sep 11, 2006	9.243	9.243	9.243	9.243	14	-0.75(-7.48%)
Sep 08, 2006	9.855	9.991	9.651	9.991	301	+0.41(+4.26%)
Sep 07, 2006	9.400	9.583	9.400	9.583	235	-0.13(-1.38%)
Sep 06, 2006	9.718	9.718	9.718	9.718	29	-0.14(-1.39%)
Sep 05, 2006	10.19	12.71	9.855	9.855	3,943	+0.00(+0.00%)

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.