Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.29	15.35	15.07	15.31	815,091	+0.11(+0.72%)
Dec 28, 2006	15.20	15.34	15.12	15.20	1,209,456	+0.22(+1.47%)
Dec 27, 2006	14.88	15.00	14.77	14.98	1,244,396	+0.48(+3.31%)
Dec 26, 2006	14.18	14.50	14.10	14.50	759,668	+0.00(+0.00%)
Dec 22, 2006	14.18	14.50	14.10	14.50	759,668	+0.37(+2.62%)
Dec 21, 2006	14.39	14.43	14.10	14.13	1,055,037	-0.29(-2.01%)
Dec 20, 2006	14.95	14.95	14.36	14.42	1,907,594	-0.52(-3.48%)
Dec 19, 2006	14.30	15.02	14.25	14.94	1,915,218	+0.76(+5.36%)
Dec 18, 2006	14.45	14.70	14.08	14.18	1,734,537	-0.40(-2.74%)
Dec 15, 2006	14.71	14.93	14.31	14.58	3,530,200	-0.18(-1.22%)
Dec 14, 2006	14.79	14.93	14.71	14.76	2,446,907	-0.03(-0.20%)
Dec 13, 2006	14.65	14.89	14.48	14.79	1,893,939	+0.06(+0.41%)
Dec 12, 2006	14.88	15.00	14.51	14.73	1,464,727	-0.07(-0.47%)
Dec 11, 2006	14.70	15.00	14.65	14.80	1,464,410	+0.14(+0.95%)
Dec 08, 2006	15.33	15.42	14.61	14.66	1,848,276	-0.39(-2.59%)
Dec 07, 2006	14.80	15.12	14.39	15.05	2,161,537	+0.27(+1.83%)
Dec 06, 2006	14.74	15.18	14.70	14.78	2,560,094	-0.28(-1.86%)
Dec 05, 2006	15.65	15.70	14.95	15.06	3,177,573	-0.42(-2.71%)
Dec 04, 2006	14.95	15.48	14.85	15.48	3,261,134	+0.83(+5.67%)
Dec 01, 2006	14.74	14.97	14.45	14.65	2,535,241	-0.09(-0.61%)
Nov 30, 2006	14.13	14.76	14.08	14.74	4,013,794	+0.99(+7.20%)
Nov 29, 2006	13.61	13.81	13.52	13.75	1,879,175	+0.14(+1.03%)
Nov 28, 2006	13.35	13.61	13.03	13.61	1,879,261	+0.22(+1.64%)
Nov 27, 2006	13.37	13.63	13.28	13.39	2,005,850	-0.06(-0.45%)
Nov 24, 2006	13.15	13.45	13.10	13.45	2,193,529	+0.69(+5.41%)
Nov 22, 2006	13.00	13.16	12.72	12.76	2,505,727	-0.02(-0.16%)
Nov 21, 2006	12.38	12.87	12.33	12.78	2,319,427	+0.62(+5.10%)
Nov 20, 2006	12.39	12.45	12.06	12.16	1,621,898	+0.07(+0.58%)
Nov 17, 2006	12.25	12.42	11.85	12.09	2,799,271	-0.33(-2.66%)
Nov 16, 2006	13.05	13.13	12.42	12.42	1,425,528	-0.53(-4.09%)
Nov 15, 2006	12.50	13.08	12.42	12.95	1,631,449	+0.20(+1.57%)
Nov 14, 2006	13.05	13.14	12.67	12.75	1,721,166	-0.14(-1.09%)
Nov 13, 2006	12.71	12.92	12.07	12.89	2,418,870	-0.05(-0.39%)
Nov 10, 2006	13.30	13.40	12.88	12.94	1,811,377	-0.50(-3.72%)
Nov 09, 2006	12.79	13.44	12.61	13.44	6,307,153	+0.80(+6.33%)
Nov 08, 2006	12.41	12.67	12.09	12.64	3,795,678	-0.04(-0.32%)
Nov 07, 2006	12.82	12.98	12.47	12.68	1,699,541	-0.02(-0.16%)
Nov 06, 2006	12.50	13.14	12.49	12.70	3,321,400	+0.15(+1.20%)
Nov 03, 2006	12.20	12.55	11.90	12.55	2,805,528	+0.26(+2.12%)
Nov 02, 2006	11.75	12.29	11.73	12.29	3,000,368	+0.63(+5.40%)
Nov 01, 2006	11.30	11.66	11.26	11.66	2,726,951	+0.49(+4.39%)
Oct 31, 2006	10.70	11.17	10.61	11.17	2,029,840	+0.44(+4.10%)
Oct 30, 2006	10.71	10.89	10.60	10.73	1,527,726	+0.22(+2.09%)
Oct 27, 2006	10.90	10.90	10.51	10.51	1,858,970	-0.39(-3.58%)
Oct 26, 2006	11.10	11.21	10.81	10.90	2,761,143	-0.05(-0.46%)
Oct 25, 2006	10.62	10.95	10.55	10.95	1,775,152	+0.26(+2.43%)
Oct 24, 2006	10.41	10.85	10.37	10.69	2,049,668	+0.11(+1.04%)
Oct 23, 2006	10.37	10.58	10.15	10.58	1,326,966	+0.01(+0.09%)
Oct 20, 2006	10.72	10.72	10.41	10.57	1,343,766	-0.15(-1.40%)
Oct 19, 2006	10.58	10.74	10.53	10.72	1,807,543	+0.24(+2.29%)
Oct 18, 2006	10.28	10.51	10.23	10.48	2,653,864	+0.20(+1.95%)
Oct 17, 2006	10.34	10.38	10.04	10.28	1,764,353	-0.08(-0.77%)
Oct 16, 2006	10.49	10.50	10.16	10.36	1,458,141	-0.09(-0.86%)
Oct 13, 2006	10.30	10.45	10.11	10.45	2,806,037	+0.53(+5.34%)
Oct 12, 2006	9.430	9.920	9.430	9.920	1,288,925	+0.46(+4.86%)
Oct 11, 2006	9.640	9.710	9.440	9.460	1,430,460	-0.02(-0.21%)
Oct 10, 2006	9.400	9.660	9.300	9.480	1,643,257	-0.06(-0.63%)
Oct 09, 2006	9.420	9.680	9.220	9.540	2,352,785	+0.00(+0.00%)
Oct 06, 2006	9.420	9.680	9.220	9.540	2,352,785	-0.06(-0.63%)
Oct 05, 2006	9.400	9.670	9.360	9.600	2,458,673	+0.42(+4.58%)
Oct 04, 2006	9.640	9.690	8.810	9.180	6,363,880	-0.39(-4.08%)
Oct 03, 2006	10.04	10.05	9.450	9.570	2,323,116	-0.69(-6.73%)

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.