Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.72	10.88	10.55	10.68	56,181	-0.11(-1.04%)
Dec 28, 2006	10.90	10.90	10.67	10.79	39,072	-0.07(-0.67%)
Dec 27, 2006	10.67	10.92	10.67	10.87	43,403	+0.20(+1.90%)
Dec 26, 2006	10.35	10.67	10.35	10.67	23,103	+0.26(+2.49%)
Dec 22, 2006	10.42	10.42	10.35	10.41	6,661	+0.02(+0.21%)
Dec 21, 2006	10.42	10.48	10.26	10.39	20,601	-0.04(-0.37%)
Dec 20, 2006	10.40	10.47	10.32	10.42	25,605	+0.02(+0.17%)
Dec 19, 2006	10.37	10.44	10.36	10.41	19,622	+0.03(+0.29%)
Dec 18, 2006	10.91	10.91	10.37	10.38	34,634	-0.40(-3.68%)
Dec 15, 2006	10.42	10.91	10.35	10.77	149,591	+0.32(+3.10%)
Dec 14, 2006	10.49	10.61	10.42	10.45	30,720	+0.07(+0.66%)
Dec 13, 2006	10.45	10.58	10.35	10.38	25,660	-0.05(-0.50%)
Dec 12, 2006	10.49	10.59	10.41	10.43	17,798	-0.02(-0.16%)
Dec 11, 2006	10.38	10.45	10.38	10.45	13,728	+0.08(+0.79%)
Dec 08, 2006	10.36	10.38	10.27	10.37	15,906	+0.05(+0.46%)
Dec 07, 2006	10.44	10.44	10.31	10.32	21,041	-0.05(-0.46%)
Dec 06, 2006	10.36	10.51	10.35	10.37	43,085	-0.01(-0.08%)
Dec 05, 2006	10.61	10.61	10.34	10.38	34,430	-0.19(-1.76%)
Dec 04, 2006	10.23	10.57	10.21	10.56	56,130	+0.38(+3.68%)
Dec 01, 2006	10.36	10.40	10.09	10.19	90,977	-0.40(-3.75%)
Nov 30, 2006	10.88	10.89	10.56	10.58	253,663	-0.25(-2.35%)
Nov 29, 2006	10.77	10.92	10.74	10.84	48,891	+0.11(+1.05%)
Nov 28, 2006	10.78	10.78	10.59	10.73	42,434	+0.03(+0.24%)
Nov 27, 2006	11.04	11.08	10.66	10.70	77,562	-0.38(-3.46%)
Nov 24, 2006	11.02	11.11	11.02	11.08	8,419	-0.03(-0.31%)
Nov 22, 2006	11.33	11.33	11.12	11.12	43,440	-0.21(-1.87%)
Nov 21, 2006	11.46	11.50	11.30	11.33	20,974	-0.10(-0.91%)
Nov 20, 2006	11.49	11.50	11.42	11.43	31,209	-0.05(-0.41%)
Nov 17, 2006	11.42	11.49	11.33	11.48	38,081	+0.06(+0.49%)
Nov 16, 2006	11.21	11.42	11.18	11.42	35,406	+0.21(+1.88%)
Nov 15, 2006	11.05	11.22	11.05	11.21	43,755	+0.15(+1.32%)
Nov 14, 2006	11.04	11.07	10.81	11.07	84,411	+0.06(+0.55%)
Nov 13, 2006	10.90	11.03	10.85	11.01	59,991	+0.05(+0.47%)
Nov 10, 2006	10.79	10.95	10.69	10.95	20,397	+0.12(+1.07%)
Nov 09, 2006	11.04	11.04	10.74	10.84	23,212	-0.20(-1.84%)
Nov 08, 2006	10.71	11.06	10.70	11.04	20,888	+0.31(+2.85%)
Nov 07, 2006	10.67	10.89	10.67	10.73	29,832	-0.03(-0.28%)
Nov 06, 2006	10.64	10.81	10.57	10.76	29,941	+0.19(+1.84%)
Nov 03, 2006	10.54	10.58	10.42	10.57	20,935	+0.11(+1.03%)
Nov 02, 2006	10.61	10.61	10.41	10.46	46,964	-0.16(-1.46%)
Nov 01, 2006	10.86	10.99	10.57	10.62	65,725	-0.35(-3.15%)
Oct 31, 2006	11.05	11.05	10.83	10.96	56,858	-0.03(-0.27%)
Oct 30, 2006	10.92	11.01	10.80	10.99	39,658	+0.00(+0.00%)
Oct 27, 2006	11.00	11.05	10.95	10.99	114,301	-0.08(-0.74%)
Oct 26, 2006	11.25	11.39	11.04	11.08	110,443	-0.19(-1.65%)
Oct 25, 2006	11.30	11.31	11.11	11.26	7,957	+0.08(+0.73%)
Oct 24, 2006	11.15	11.18	11.09	11.18	15,950	+0.03(+0.31%)
Oct 23, 2006	11.02	11.17	10.95	11.14	20,847	+0.04(+0.35%)
Oct 20, 2006	11.46	11.46	11.04	11.11	46,552	-0.23(-2.02%)
Oct 19, 2006	11.18	11.41	11.18	11.33	41,508	+0.09(+0.77%)
Oct 18, 2006	11.43	11.43	11.21	11.25	24,612	-0.18(-1.58%)
Oct 17, 2006	11.37	11.43	11.22	11.43	17,359	-0.06(-0.49%)
Oct 16, 2006	11.32	11.50	11.22	11.48	20,722	+0.21(+1.87%)
Oct 13, 2006	11.21	11.33	11.11	11.27	33,291	+0.07(+0.62%)
Oct 12, 2006	11.01	11.20	11.01	11.20	34,617	+0.29(+2.65%)
Oct 11, 2006	11.04	11.08	10.86	10.92	37,010	-0.27(-2.43%)
Oct 10, 2006	11.21	11.21	10.98	11.19	19,465	+0.03(+0.31%)
Oct 09, 2006	11.05	11.16	10.95	11.15	6,654	+0.05(+0.43%)
Oct 06, 2006	11.09	11.17	11.08	11.11	17,417	-0.06(-0.58%)
Oct 05, 2006	10.98	11.17	10.91	11.17	39,918	+0.12(+1.05%)
Oct 04, 2006	10.80	11.06	10.80	11.05	42,202	+0.23(+2.11%)
Oct 03, 2006	10.78	10.87	10.76	10.83	18,190	+0.02(+0.16%)

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.