Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.73	10.98	10.69	10.92	113,438	+0.13(+1.21%)
Dec 28, 2006	10.82	10.90	10.76	10.79	141,661	+0.00(+0.00%)
Dec 27, 2006	10.67	10.86	10.67	10.79	143,493	+0.00(+0.00%)
Dec 26, 2006	10.73	10.85	10.64	10.79	132,864	+0.06(+0.56%)
Dec 22, 2006	10.64	11.81	10.64	10.73	200,304	-0.06(-0.56%)
Dec 21, 2006	10.78	10.85	10.69	10.79	433,963	-0.07(-0.65%)
Dec 20, 2006	10.75	11.07	10.59	10.86	553,633	+0.33(+3.16%)
Dec 19, 2006	10.53	10.61	10.49	10.53	516,797	+0.03(+0.26%)
Dec 18, 2006	10.20	10.53	10.20	10.50	308,795	+0.28(+2.72%)
Dec 15, 2006	10.26	10.37	9.342	10.22	229,626	-0.01(-0.11%)
Dec 14, 2006	10.26	10.45	10.08	10.23	392,546	+0.00(+0.00%)
Dec 13, 2006	10.09	10.29	10.06	10.23	359,925	-0.04(-0.37%)
Dec 12, 2006	10.11	10.32	10.04	10.27	236,590	+0.23(+2.28%)
Dec 11, 2006	10.12	10.12	9.964	10.04	261,147	+0.04(+0.38%)
Dec 08, 2006	9.958	10.04	9.931	10.00	274,342	+0.01(+0.11%)
Dec 07, 2006	9.877	9.997	9.833	9.991	268,111	+0.14(+1.44%)
Dec 06, 2006	9.767	9.893	9.746	9.849	153,756	+0.09(+0.95%)
Dec 05, 2006	9.549	9.806	9.549	9.757	206,535	+0.18(+1.88%)
Dec 04, 2006	9.440	9.653	9.440	9.576	163,286	+0.16(+1.74%)
Dec 01, 2006	9.358	9.440	9.331	9.413	389,430	-0.01(-0.06%)
Nov 30, 2006	9.331	9.500	9.331	9.418	404,091	-0.05(-0.52%)
Nov 29, 2006	9.058	9.582	9.058	9.467	536,956	+0.43(+4.77%)
Nov 28, 2006	8.785	9.053	8.785	9.036	332,619	+0.22(+2.54%)
Nov 27, 2006	8.976	8.987	8.785	8.813	296,150	-0.17(-1.94%)
Nov 24, 2006	8.965	9.004	8.894	8.987	185,460	-0.03(-0.36%)
Nov 22, 2006	8.933	9.113	8.927	9.020	233,108	+0.09(+0.98%)
Nov 21, 2006	8.965	8.993	8.922	8.933	297,983	-0.03(-0.37%)
Nov 20, 2006	8.802	9.025	8.802	8.965	256,016	+0.13(+1.42%)
Nov 17, 2006	8.954	8.993	8.763	8.840	332,253	-0.15(-1.70%)
Nov 16, 2006	9.058	9.069	8.954	8.993	241,538	-0.07(-0.72%)
Nov 15, 2006	8.807	9.195	8.807	9.058	507,817	+0.25(+2.85%)
Nov 14, 2006	8.518	8.807	8.518	8.807	631,336	+0.32(+3.79%)
Nov 13, 2006	8.447	8.485	8.365	8.485	134,514	+0.04(+0.45%)
Nov 10, 2006	8.692	8.731	8.272	8.447	395,845	-0.19(-2.21%)
Nov 09, 2006	8.638	8.731	8.567	8.638	333,902	+0.04(+0.51%)
Nov 08, 2006	8.398	8.703	8.342	8.594	398,410	+0.20(+2.34%)
Nov 07, 2006	8.403	8.447	8.392	8.398	113,255	+0.02(+0.20%)
Nov 06, 2006	8.305	8.381	8.245	8.381	127,550	+0.06(+0.72%)
Nov 03, 2006	8.234	8.321	8.207	8.321	104,459	+0.08(+0.93%)
Nov 02, 2006	8.190	8.305	8.147	8.245	203,603	+0.05(+0.67%)
Nov 01, 2006	8.267	8.321	8.103	8.190	358,642	-0.05(-0.60%)
Oct 31, 2006	8.185	8.261	8.120	8.240	377,518	+0.08(+1.00%)
Oct 30, 2006	8.201	8.229	8.103	8.158	412,338	-0.04(-0.53%)
Oct 27, 2006	7.956	8.229	7.929	8.201	631,519	+0.25(+3.16%)
Oct 26, 2006	7.721	7.967	7.721	7.950	776,112	+0.22(+2.90%)
Oct 25, 2006	7.694	7.748	7.639	7.727	167,134	+0.01(+0.07%)
Oct 24, 2006	7.688	7.721	7.650	7.721	115,088	+0.03(+0.43%)
Oct 23, 2006	7.694	7.738	7.667	7.688	288,453	-0.01(-0.07%)
Oct 20, 2006	7.628	7.705	7.547	7.694	1,080,510	+0.08(+1.08%)
Oct 19, 2006	7.585	7.639	7.563	7.612	139,828	+0.03(+0.36%)
Oct 18, 2006	7.639	7.699	7.579	7.585	345,997	-0.05(-0.64%)
Oct 17, 2006	7.639	7.645	7.541	7.634	183,811	-0.05(-0.64%)
Oct 16, 2006	7.678	7.716	7.590	7.683	152,656	+0.05(+0.64%)
Oct 13, 2006	7.618	7.710	7.585	7.634	599,815	-0.02(-0.29%)
Oct 12, 2006	7.656	7.748	7.607	7.656	642,331	+0.00(+0.00%)
Oct 11, 2006	7.639	7.672	7.623	7.656	197,922	+0.00(+0.00%)
Oct 10, 2006	7.667	7.743	7.596	7.656	444,775	+0.04(+0.50%)
Oct 09, 2006	7.585	7.672	7.558	7.618	165,851	-0.07(-0.85%)
Oct 06, 2006	7.683	7.721	7.634	7.683	459,070	+0.01(+0.07%)
Oct 05, 2006	7.612	7.694	7.612	7.678	144,959	+0.05(+0.72%)
Oct 04, 2006	7.596	7.688	7.579	7.623	275,258	-0.02(-0.21%)
Oct 03, 2006	7.585	7.694	7.563	7.639	271,960	+0.06(+0.79%)

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.