Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.28	12.28	11.60	11.67	87,578	-0.61(-4.97%)
Dec 28, 2006	12.11	12.43	12.11	12.28	129,824	-0.06(-0.48%)
Dec 27, 2006	12.11	12.36	11.96	12.34	84,492	+0.25(+2.06%)
Dec 26, 2006	11.80	12.11	11.76	12.09	29,430	+0.26(+2.17%)
Dec 22, 2006	12.01	12.01	11.47	11.84	29,192	-0.09(-0.78%)
Dec 21, 2006	11.37	12.00	11.36	11.93	168,748	+0.56(+4.93%)
Dec 20, 2006	11.14	11.38	11.14	11.37	38,923	+0.23(+2.04%)
Dec 19, 2006	10.93	11.16	10.55	11.14	78,796	+0.14(+1.30%)
Dec 18, 2006	11.43	11.57	10.95	11.00	115,109	-0.38(-3.33%)
Dec 15, 2006	11.42	11.60	11.25	11.38	132,672	+0.01(+0.11%)
Dec 14, 2006	11.71	11.75	11.09	11.36	113,685	-0.31(-2.64%)
Dec 13, 2006	11.73	11.76	11.59	11.67	53,638	+0.03(+0.22%)
Dec 12, 2006	11.68	11.75	11.46	11.65	60,521	-0.01(-0.07%)
Dec 11, 2006	11.38	11.66	11.38	11.65	59,334	+0.29(+2.52%)
Dec 08, 2006	11.36	11.45	11.25	11.37	56,724	+0.00(+0.00%)
Dec 07, 2006	11.46	11.79	11.30	11.37	107,751	-0.01(-0.07%)
Dec 06, 2006	11.65	11.68	11.33	11.38	99,445	-0.28(-2.39%)
Dec 05, 2006	11.38	11.69	11.35	11.65	103,242	+0.29(+2.56%)
Dec 04, 2006	10.95	11.38	10.95	11.36	131,485	+0.41(+3.73%)
Dec 01, 2006	10.85	11.02	10.41	10.95	230,219	+0.01(+0.12%)
Nov 30, 2006	11.12	11.33	10.93	10.94	195,804	-0.17(-1.55%)
Nov 29, 2006	10.83	11.12	10.81	11.11	58,148	+0.30(+2.81%)
Nov 28, 2006	10.74	10.84	10.50	10.81	162,814	+0.04(+0.39%)
Nov 27, 2006	10.90	11.22	10.75	10.77	164,950	-0.22(-2.03%)
Nov 24, 2006	10.79	11.03	10.79	10.99	12,578	+0.06(+0.54%)
Nov 22, 2006	10.98	10.98	10.85	10.93	93,036	+0.02(+0.19%)
Nov 21, 2006	10.95	10.98	10.78	10.91	165,425	-0.13(-1.15%)
Nov 20, 2006	11.23	11.29	11.02	11.04	56,486	-0.21(-1.91%)
Nov 17, 2006	11.33	11.34	11.23	11.25	28,243	-0.08(-0.71%)
Nov 16, 2006	11.59	11.73	11.33	11.33	74,999	-0.38(-3.20%)
Nov 15, 2006	11.37	11.89	11.36	11.71	218,352	+0.33(+2.93%)
Nov 14, 2006	11.14	11.38	10.97	11.38	123,891	+0.34(+3.05%)
Nov 13, 2006	10.91	11.06	10.77	11.04	81,170	+0.11(+0.96%)
Nov 10, 2006	10.78	10.95	10.70	10.93	68,116	+0.18(+1.69%)
Nov 09, 2006	10.89	10.93	10.60	10.75	100,869	-0.07(-0.62%)
Nov 08, 2006	10.55	10.85	10.55	10.82	66,217	+0.16(+1.50%)
Nov 07, 2006	10.53	10.95	10.51	10.66	75,236	-0.06(-0.55%)
Nov 06, 2006	10.39	10.74	10.31	10.72	180,852	+0.44(+4.26%)
Nov 03, 2006	9.838	10.52	9.838	10.28	88,052	+0.54(+5.58%)
Nov 02, 2006	9.965	9.965	9.653	9.737	63,369	-0.10(-1.03%)
Nov 01, 2006	10.63	10.63	9.665	9.838	114,160	-0.79(-7.45%)
Oct 31, 2006	10.34	10.70	10.28	10.63	125,315	+0.26(+2.52%)
Oct 30, 2006	10.12	10.41	10.09	10.37	65,268	+0.21(+2.07%)
Oct 27, 2006	10.53	10.53	10.12	10.16	96,359	-0.37(-3.56%)
Oct 26, 2006	9.754	10.53	9.644	10.53	191,058	+0.85(+8.79%)
Oct 25, 2006	9.522	9.691	9.459	9.682	54,350	+0.19(+2.04%)
Oct 24, 2006	9.598	9.598	9.349	9.489	85,916	-0.01(-0.09%)
Oct 23, 2006	9.564	9.649	9.354	9.497	86,391	-0.16(-1.66%)
Oct 20, 2006	9.775	9.796	9.451	9.657	81,882	-0.22(-2.26%)
Oct 19, 2006	9.312	9.901	9.265	9.880	151,185	+0.52(+5.58%)
Oct 18, 2006	10.26	9.838	9.269	9.358	110,600	-0.10(-1.07%)
Oct 17, 2006	9.556	9.556	8.932	9.459	282,433	-0.12(-1.23%)
Oct 16, 2006	9.320	9.628	9.236	9.577	124,365	+0.31(+3.32%)
Oct 13, 2006	9.080	9.312	9.080	9.269	161,627	+0.00(+0.05%)
Oct 12, 2006	9.232	9.467	9.017	9.265	154,507	+0.04(+0.41%)
Oct 11, 2006	9.240	9.333	9.059	9.227	187,972	-0.01(-0.14%)
Oct 10, 2006	9.269	9.396	8.848	9.240	213,605	-0.05(-0.50%)
Oct 09, 2006	9.312	9.438	9.269	9.286	75,473	-0.21(-2.22%)
Oct 06, 2006	9.577	9.607	9.210	9.497	141,928	-0.15(-1.53%)
Oct 05, 2006	9.712	9.724	9.539	9.644	217,165	-0.08(-0.87%)
Oct 04, 2006	9.771	9.838	9.691	9.729	107,751	-0.04(-0.43%)
Oct 03, 2006	9.712	9.901	9.691	9.771	163,052	+0.01(+0.09%)

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.