Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.95	11.08	10.94	11.03	182,260	+0.05(+0.41%)
Dec 28, 2006	11.20	11.25	10.98	10.98	132,303	-0.23(-2.05%)
Dec 27, 2006	10.87	11.21	10.87	11.21	152,918	+0.42(+3.85%)
Dec 26, 2006	10.71	10.84	10.71	10.80	220,620	+0.05(+0.50%)
Dec 22, 2006	10.65	10.82	10.56	10.74	183,002	+0.13(+1.23%)
Dec 21, 2006	10.81	10.85	10.51	10.61	135,035	-0.19(-1.71%)
Dec 20, 2006	10.71	10.85	10.66	10.80	99,217	+0.13(+1.18%)
Dec 19, 2006	10.91	10.97	10.63	10.67	236,382	-0.29(-2.68%)
Dec 18, 2006	11.25	11.27	10.90	10.97	118,801	-0.27(-2.41%)
Dec 15, 2006	11.18	11.29	11.13	11.24	193,565	+0.06(+0.57%)
Dec 14, 2006	11.19	11.20	11.15	11.17	99,206	+0.01(+0.12%)
Dec 13, 2006	10.93	11.16	10.88	11.16	250,619	+0.17(+1.52%)
Dec 12, 2006	11.17	11.22	10.93	10.99	398,049	-0.16(-1.46%)
Dec 11, 2006	11.20	11.20	11.03	11.16	67,522	-0.03(-0.24%)
Dec 08, 2006	11.15	11.21	10.99	11.18	178,387	+0.03(+0.24%)
Dec 07, 2006	11.27	11.27	11.07	11.16	193,594	-0.07(-0.60%)
Dec 06, 2006	11.12	11.29	11.07	11.22	158,246	+0.05(+0.40%)
Dec 05, 2006	11.17	11.20	11.08	11.18	188,143	+0.07(+0.61%)
Dec 04, 2006	10.96	11.18	10.84	11.11	172,201	+0.19(+1.78%)
Dec 01, 2006	11.05	11.11	10.81	10.92	229,631	-0.14(-1.27%)
Nov 30, 2006	11.08	11.17	11.01	11.06	266,138	-0.06(-0.57%)
Nov 29, 2006	11.00	11.14	10.99	11.12	137,322	+0.12(+1.07%)
Nov 28, 2006	10.80	11.00	10.80	11.00	187,565	+0.20(+1.84%)
Nov 27, 2006	11.21	11.21	10.78	10.80	212,104	-0.44(-3.90%)
Nov 24, 2006	10.93	11.24	10.89	11.24	106,386	+0.23(+2.05%)
Nov 22, 2006	11.18	11.24	10.94	11.02	102,237	-0.13(-1.14%)
Nov 21, 2006	11.26	11.32	11.11	11.14	103,388	-0.10(-0.88%)
Nov 20, 2006	11.21	11.31	11.04	11.24	700,858	+0.01(+0.08%)
Nov 17, 2006	11.10	11.29	10.98	11.23	207,098	+0.11(+1.02%)
Nov 16, 2006	11.09	11.15	10.91	11.12	465,073	+0.04(+0.37%)
Nov 15, 2006	10.80	11.12	10.80	11.08	422,340	+0.24(+2.21%)
Nov 14, 2006	10.65	10.92	10.60	10.84	383,024	+0.23(+2.13%)
Nov 13, 2006	10.63	10.73	10.53	10.61	266,973	-0.04(-0.38%)
Nov 10, 2006	10.63	10.79	10.54	10.65	236,037	+0.01(+0.08%)
Nov 09, 2006	10.86	10.86	10.46	10.65	284,502	-0.20(-1.87%)
Nov 08, 2006	10.69	10.86	10.62	10.85	249,700	+0.09(+0.84%)
Nov 07, 2006	10.39	10.86	10.22	10.76	706,198	-0.02(-0.17%)
Nov 06, 2006	10.79	10.84	10.70	10.78	304,779	+0.05(+0.42%)
Nov 03, 2006	10.63	10.74	10.49	10.73	197,681	+0.19(+1.80%)
Nov 02, 2006	10.44	10.65	10.41	10.54	387,592	+0.02(+0.21%)
Nov 01, 2006	10.89	10.89	10.34	10.52	300,647	-0.34(-3.12%)
Oct 31, 2006	10.83	10.97	10.70	10.86	385,935	+0.07(+0.67%)
Oct 30, 2006	10.67	10.79	10.48	10.79	410,052	+0.09(+0.84%)
Oct 27, 2006	10.88	10.91	10.68	10.70	315,858	-0.23(-2.11%)
Oct 26, 2006	10.68	11.00	10.25	10.93	298,980	+0.30(+2.85%)
Oct 25, 2006	10.54	10.66	10.44	10.62	225,230	+0.10(+0.99%)
Oct 24, 2006	10.39	10.56	10.25	10.52	201,828	+0.13(+1.22%)
Oct 23, 2006	10.40	10.55	10.16	10.39	109,798	-0.01(-0.13%)
Oct 20, 2006	10.50	10.50	10.32	10.41	123,559	-0.06(-0.60%)
Oct 19, 2006	10.08	10.47	10.02	10.47	187,988	+0.36(+3.53%)
Oct 18, 2006	10.46	10.57	10.09	10.11	233,570	-0.30(-2.86%)
Oct 17, 2006	10.39	10.41	10.24	10.41	100,269	-0.05(-0.52%)
Oct 16, 2006	10.39	10.60	10.31	10.46	161,998	+0.11(+1.05%)
Oct 13, 2006	10.49	10.50	10.29	10.36	234,068	-0.09(-0.91%)
Oct 12, 2006	10.19	10.50	10.11	10.45	230,145	+0.33(+3.30%)
Oct 11, 2006	10.27	10.33	9.986	10.12	266,386	-0.17(-1.63%)
Oct 10, 2006	9.945	10.47	9.832	10.28	679,569	+0.36(+3.64%)
Oct 09, 2006	9.963	9.963	9.864	9.923	819,035	-0.09(-0.90%)
Oct 06, 2006	10.05	10.19	9.977	10.01	172,423	-0.08(-0.76%)
Oct 05, 2006	10.14	10.17	10.06	10.09	1,407,169	-0.08(-0.80%)
Oct 04, 2006	9.900	10.19	9.887	10.17	194,272	+0.28(+2.83%)
Oct 03, 2006	9.733	9.936	9.719	9.891	204,355	+0.10(+1.06%)

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.