Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.94	11.06	10.93	11.01	182,535	+0.05(+0.41%)
Dec 28, 2006	11.18	11.23	10.97	10.97	132,502	-0.23(-2.05%)
Dec 27, 2006	10.85	11.20	10.85	11.20	153,149	+0.41(+3.85%)
Dec 26, 2006	10.69	10.82	10.69	10.78	220,952	+0.05(+0.50%)
Dec 22, 2006	10.63	10.80	10.54	10.73	183,278	+0.13(+1.23%)
Dec 21, 2006	10.79	10.84	10.49	10.60	135,238	-0.18(-1.71%)
Dec 20, 2006	10.70	10.84	10.64	10.78	99,366	+0.13(+1.19%)
Dec 19, 2006	10.89	10.96	10.62	10.66	236,738	-0.29(-2.68%)
Dec 18, 2006	11.23	11.25	10.89	10.95	118,980	-0.27(-2.41%)
Dec 15, 2006	11.17	11.27	11.11	11.22	193,857	+0.06(+0.57%)
Dec 14, 2006	11.17	11.18	11.13	11.16	99,355	+0.01(+0.12%)
Dec 13, 2006	10.91	11.14	10.87	11.14	250,997	+0.17(+1.52%)
Dec 12, 2006	11.15	11.21	10.91	10.98	398,649	-0.16(-1.46%)
Dec 11, 2006	11.18	11.18	11.02	11.14	67,623	-0.03(-0.24%)
Dec 08, 2006	11.13	11.20	10.97	11.17	178,656	+0.03(+0.24%)
Dec 07, 2006	11.25	11.25	11.05	11.14	193,886	-0.07(-0.60%)
Dec 06, 2006	11.10	11.27	11.06	11.21	158,484	+0.05(+0.40%)
Dec 05, 2006	11.16	11.18	11.07	11.16	188,427	+0.07(+0.61%)
Dec 04, 2006	10.94	11.16	10.83	11.09	172,461	+0.19(+1.78%)
Dec 01, 2006	11.04	11.09	10.79	10.90	229,977	-0.14(-1.27%)
Nov 30, 2006	11.07	11.16	10.99	11.04	266,539	-0.06(-0.57%)
Nov 29, 2006	10.99	11.12	10.97	11.10	137,529	+0.12(+1.07%)
Nov 28, 2006	10.78	10.99	10.78	10.99	187,848	+0.20(+1.84%)
Nov 27, 2006	11.19	11.19	10.76	10.79	212,424	-0.44(-3.90%)
Nov 24, 2006	10.91	11.22	10.87	11.22	106,547	+0.23(+2.05%)
Nov 22, 2006	11.16	11.22	10.93	11.00	102,391	-0.13(-1.14%)
Nov 21, 2006	11.25	11.30	11.09	11.13	103,544	-0.10(-0.88%)
Nov 20, 2006	11.19	11.30	11.03	11.22	701,914	+0.01(+0.08%)
Nov 17, 2006	11.08	11.27	10.97	11.22	207,410	+0.11(+1.02%)
Nov 16, 2006	11.07	11.13	10.89	11.10	465,774	+0.04(+0.37%)
Nov 15, 2006	10.78	11.10	10.78	11.06	422,977	+0.24(+2.21%)
Nov 14, 2006	10.64	10.90	10.58	10.82	383,601	+0.23(+2.13%)
Nov 13, 2006	10.61	10.71	10.52	10.60	267,375	-0.04(-0.38%)
Nov 10, 2006	10.61	10.77	10.53	10.64	236,393	+0.01(+0.09%)
Nov 09, 2006	10.84	10.84	10.44	10.63	284,931	-0.20(-1.87%)
Nov 08, 2006	10.67	10.84	10.61	10.83	250,077	+0.09(+0.84%)
Nov 07, 2006	10.38	10.85	10.21	10.74	707,263	-0.02(-0.17%)
Nov 06, 2006	10.78	10.83	10.68	10.76	305,238	+0.05(+0.42%)
Nov 03, 2006	10.62	10.73	10.47	10.71	197,979	+0.19(+1.80%)
Nov 02, 2006	10.42	10.63	10.39	10.53	388,176	+0.02(+0.21%)
Nov 01, 2006	10.88	10.88	10.33	10.50	301,100	-0.34(-3.12%)
Oct 31, 2006	10.81	10.95	10.68	10.84	386,517	+0.07(+0.67%)
Oct 30, 2006	10.66	10.77	10.46	10.77	410,670	+0.09(+0.84%)
Oct 27, 2006	10.86	10.90	10.67	10.68	316,334	-0.23(-2.11%)
Oct 26, 2006	10.67	10.99	10.23	10.91	299,431	+0.30(+2.85%)
Oct 25, 2006	10.52	10.64	10.43	10.61	225,569	+0.10(+0.99%)
Oct 24, 2006	10.37	10.54	10.24	10.50	202,133	+0.13(+1.22%)
Oct 23, 2006	10.39	10.54	10.15	10.38	109,964	-0.01(-0.13%)
Oct 20, 2006	10.48	10.48	10.30	10.39	123,745	-0.06(-0.60%)
Oct 19, 2006	10.07	10.46	10.00	10.45	188,271	+0.36(+3.53%)
Oct 18, 2006	10.44	10.55	10.07	10.10	233,922	-0.30(-2.86%)
Oct 17, 2006	10.37	10.39	10.22	10.39	100,420	-0.05(-0.52%)
Oct 16, 2006	10.38	10.58	10.29	10.45	162,243	+0.11(+1.05%)
Oct 13, 2006	10.47	10.48	10.27	10.34	234,421	-0.09(-0.91%)
Oct 12, 2006	10.18	10.48	10.10	10.44	230,492	+0.33(+3.30%)
Oct 11, 2006	10.25	10.32	9.971	10.10	266,787	-0.17(-1.63%)
Oct 10, 2006	9.930	10.46	9.818	10.27	680,593	+0.36(+3.64%)
Oct 09, 2006	9.948	9.948	9.849	9.908	820,269	-0.09(-0.90%)
Oct 06, 2006	10.03	10.17	9.962	9.998	172,683	-0.08(-0.76%)
Oct 05, 2006	10.12	10.16	10.04	10.07	1,409,291	-0.08(-0.80%)
Oct 04, 2006	9.885	10.17	9.872	10.16	194,564	+0.28(+2.83%)
Oct 03, 2006	9.718	9.921	9.705	9.876	204,663	+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.