Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.92	11.00	10.74	10.90	378,703	-0.05(-0.45%)
Dec 28, 2006	11.15	11.21	10.93	10.95	599,128	-0.20(-1.77%)
Dec 27, 2006	10.88	11.17	10.88	11.15	467,442	+0.35(+3.26%)
Dec 26, 2006	10.65	10.83	10.65	10.79	253,701	+0.09(+0.85%)
Dec 22, 2006	10.65	10.72	10.52	10.70	262,802	+0.13(+1.26%)
Dec 21, 2006	10.59	10.69	10.51	10.57	287,262	+0.01(+0.13%)
Dec 20, 2006	10.34	10.58	10.30	10.55	480,098	+0.22(+2.11%)
Dec 19, 2006	10.29	10.37	10.24	10.34	384,818	-0.03(-0.27%)
Dec 18, 2006	10.58	10.58	10.32	10.37	317,695	-0.26(-2.45%)
Dec 15, 2006	10.67	10.80	10.55	10.63	480,098	-0.04(-0.40%)
Dec 14, 2006	10.55	10.71	10.55	10.67	266,784	+0.14(+1.34%)
Dec 13, 2006	10.50	10.58	10.44	10.53	237,489	+0.10(+0.94%)
Dec 12, 2006	10.60	10.65	10.29	10.43	277,450	-0.02(-0.20%)
Dec 11, 2006	10.46	10.54	10.37	10.45	276,739	-0.04(-0.33%)
Dec 08, 2006	10.38	10.56	10.37	10.48	282,712	+0.09(+0.88%)
Dec 07, 2006	10.59	10.72	10.38	10.39	216,016	-0.22(-2.05%)
Dec 06, 2006	10.53	10.69	10.46	10.61	250,146	+0.08(+0.80%)
Dec 05, 2006	10.53	10.67	10.47	10.53	291,387	-0.02(-0.20%)
Dec 04, 2006	10.35	10.58	10.35	10.55	400,177	+0.21(+2.04%)
Dec 01, 2006	10.19	10.44	10.10	10.34	455,212	-0.08(-0.81%)
Nov 30, 2006	10.46	10.54	10.33	10.42	542,102	-0.06(-0.54%)
Nov 29, 2006	10.50	10.71	10.33	10.48	318,549	-0.07(-0.67%)
Nov 28, 2006	10.44	10.61	10.32	10.55	595,999	+0.18(+1.76%)
Nov 27, 2006	10.55	10.60	10.33	10.37	982,240	-0.29(-2.71%)
Nov 24, 2006	10.58	10.74	10.55	10.65	127,277	+0.04(+0.33%)
Nov 22, 2006	10.64	10.70	10.55	10.62	486,071	-0.02(-0.20%)
Nov 21, 2006	10.62	10.83	10.58	10.64	390,649	+0.15(+1.48%)
Nov 20, 2006	10.44	10.58	10.41	10.48	390,791	-0.02(-0.20%)
Nov 17, 2006	10.47	10.51	10.32	10.51	767,504	+0.04(+0.34%)
Nov 16, 2006	10.28	10.49	10.20	10.47	693,128	+0.26(+2.55%)
Nov 15, 2006	10.22	10.28	10.06	10.21	546,368	+0.03(+0.28%)
Nov 14, 2006	9.936	10.18	9.922	10.18	517,784	+0.29(+2.91%)
Nov 13, 2006	9.852	10.01	9.831	9.894	393,635	+0.01(+0.07%)
Nov 10, 2006	9.838	9.943	9.753	9.887	569,264	+0.10(+1.01%)
Nov 09, 2006	9.831	9.929	9.662	9.788	258,394	-0.04(-0.36%)
Nov 08, 2006	9.795	9.964	9.774	9.824	310,443	-0.04(-0.43%)
Nov 07, 2006	9.915	10.15	9.831	9.866	383,396	+0.05(+0.50%)
Nov 06, 2006	9.563	9.838	9.549	9.817	497,164	+0.32(+3.33%)
Nov 03, 2006	9.760	9.802	9.366	9.500	714,602	-0.23(-2.31%)
Nov 02, 2006	10.03	10.06	9.725	9.725	653,309	-0.32(-3.15%)
Nov 01, 2006	10.29	10.37	9.992	10.04	423,499	-0.25(-2.46%)
Oct 31, 2006	10.53	10.60	10.22	10.29	423,357	-0.17(-1.61%)
Oct 30, 2006	10.27	10.55	10.23	10.46	448,101	+0.27(+2.62%)
Oct 27, 2006	10.13	10.27	10.11	10.20	294,231	+0.05(+0.48%)
Oct 26, 2006	10.06	10.15	9.971	10.15	583,058	+0.16(+1.62%)
Oct 25, 2006	10.02	10.18	9.824	9.985	572,250	-0.07(-0.70%)
Oct 24, 2006	10.15	10.22	9.985	10.06	340,875	-0.08(-0.76%)
Oct 23, 2006	10.06	10.23	10.03	10.13	209,616	+0.00(+0.00%)
Oct 20, 2006	10.10	10.27	10.06	10.13	430,752	+0.08(+0.77%)
Oct 19, 2006	10.02	10.18	9.985	10.06	613,491	-0.01(-0.14%)
Oct 18, 2006	10.12	10.28	10.01	10.07	368,037	-0.06(-0.56%)
Oct 17, 2006	10.27	10.30	10.06	10.13	246,164	-0.21(-2.04%)
Oct 16, 2006	10.34	10.39	10.23	10.34	213,882	+0.06(+0.62%)
Oct 13, 2006	10.17	10.40	10.17	10.27	520,201	+0.13(+1.25%)
Oct 12, 2006	9.929	10.15	9.915	10.15	399,181	+0.33(+3.37%)
Oct 11, 2006	9.739	9.915	9.662	9.817	258,110	+0.01(+0.14%)
Oct 10, 2006	9.964	10.02	9.725	9.802	803,625	-0.13(-1.34%)
Oct 09, 2006	9.690	9.985	9.591	9.936	447,532	+0.23(+2.32%)
Oct 06, 2006	9.781	9.809	9.570	9.711	460,047	-0.07(-0.72%)
Oct 05, 2006	9.570	9.845	9.570	9.781	385,529	+0.25(+2.58%)
Oct 04, 2006	9.479	9.563	9.458	9.535	488,489	+0.04(+0.37%)
Oct 03, 2006	9.620	9.669	9.458	9.500	1,046,376	-0.18(-1.82%)

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.