Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.75	10.83	10.62	10.75	17,136	-0.05(-0.50%)
Dec 28, 2006	10.81	10.99	10.71	10.81	14,425	-0.11(-0.98%)
Dec 27, 2006	10.91	11.05	10.80	10.91	30,051	+0.03(+0.29%)
Dec 26, 2006	10.88	10.88	10.88	10.88	0	+0.00(+0.00%)
Dec 22, 2006	10.88	11.19	10.85	10.88	30,330	-0.17(-1.53%)
Dec 21, 2006	11.05	11.23	10.98	11.05	8,550	-0.11(-0.98%)
Dec 20, 2006	11.16	11.32	10.98	11.16	16,060	+0.13(+1.17%)
Dec 19, 2006	11.03	11.12	10.65	11.03	50,199	-0.01(-0.07%)
Dec 18, 2006	11.04	11.48	10.95	11.04	20,849	+0.08(+0.74%)
Dec 15, 2006	10.96	11.00	10.85	10.96	19,925	+0.02(+0.21%)
Dec 14, 2006	10.93	11.00	10.64	10.93	20,610	+0.34(+3.19%)
Dec 13, 2006	10.60	10.86	10.48	10.60	26,150	+0.01(+0.06%)
Dec 12, 2006	10.59	10.63	10.03	10.59	31,238	+0.47(+4.64%)
Dec 11, 2006	10.12	10.21	9.814	10.12	41,106	+0.12(+1.20%)
Dec 08, 2006	10.00	10.00	9.700	10.00	37,091	+0.22(+2.21%)
Dec 07, 2006	9.784	9.850	9.682	9.784	9,644	-0.07(-0.67%)
Dec 06, 2006	9.850	9.850	9.432	9.850	40,505	+0.30(+3.14%)
Dec 05, 2006	9.550	9.821	9.550	9.550	25,195	-0.23(-2.37%)
Dec 04, 2006	9.782	9.869	9.675	9.782	25,150	-0.07(-0.69%)
Dec 01, 2006	9.850	9.935	9.809	9.850	22,555	-0.02(-0.22%)
Nov 30, 2006	9.872	10.10	9.845	9.872	31,550	-0.12(-1.22%)
Nov 29, 2006	9.994	10.05	9.862	9.994	37,858	+0.00(+0.04%)
Nov 28, 2006	9.990	10.44	9.960	9.990	45,290	-0.36(-3.45%)
Nov 27, 2006	10.35	10.43	10.20	10.35	38,280	-0.02(-0.16%)
Nov 24, 2006	10.36	10.53	10.22	10.36	11,583	-0.06(-0.57%)
Nov 22, 2006	10.42	10.44	10.08	10.42	23,179	+0.34(+3.40%)
Nov 21, 2006	10.08	10.12	9.811	10.08	35,600	+0.21(+2.18%)
Nov 20, 2006	9.865	9.945	9.750	9.865	35,980	-0.05(-0.46%)
Nov 17, 2006	9.911	10.36	9.829	9.911	28,508	-0.09(-0.87%)
Nov 16, 2006	9.998	10.20	9.840	9.998	44,823	+0.25(+2.52%)
Nov 15, 2006	9.752	9.838	9.253	9.752	62,554	+0.38(+4.11%)
Nov 14, 2006	9.367	9.780	9.319	9.367	89,674	-0.43(-4.41%)
Nov 13, 2006	9.800	10.20	9.496	9.800	90,628	-0.44(-4.30%)
Nov 10, 2006	10.24	10.83	10.00	10.24	76,245	-0.54(-4.97%)
Nov 09, 2006	10.78	10.90	10.51	10.78	34,684	-0.07(-0.68%)
Nov 08, 2006	10.85	11.04	10.76	10.85	53,038	+0.11(+1.01%)
Nov 07, 2006	10.74	10.80	10.29	10.74	42,175	+0.45(+4.34%)
Nov 06, 2006	10.29	10.31	9.929	10.29	76,484	+0.00(+0.04%)
Nov 03, 2006	10.29	11.29	9.090	10.29	110,846	+0.51(+5.20%)
Nov 02, 2006	9.782	12.45	9.243	9.782	161,373	-0.54(-5.24%)
Nov 01, 2006	10.32	10.87	9.600	10.32	179,738	-1.82(-15.02%)
Oct 31, 2006	12.15	12.39	12.05	12.15	32,985	+0.11(+0.91%)
Oct 30, 2006	12.04	12.11	11.92	12.04	22,835	-0.01(-0.11%)
Oct 27, 2006	12.05	12.15	11.92	12.05	25,623	+0.01(+0.08%)
Oct 26, 2006	12.04	12.19	11.93	12.04	30,894	-0.15(-1.25%)
Oct 25, 2006	12.19	12.28	12.19	12.19	10,863	-0.08(-0.64%)
Oct 24, 2006	12.27	14.04	12.15	12.27	27,005	+0.01(+0.05%)
Oct 23, 2006	12.21	12.30	12.17	12.27	28,116	+0.05(+0.45%)
Oct 20, 2006	12.21	12.32	12.15	12.21	34,650	+0.00(+0.00%)
Oct 19, 2006	12.21	12.22	12.05	12.21	13,466	+0.19(+1.58%)
Oct 18, 2006	12.02	12.04	11.91	12.02	24,590	+0.07(+0.60%)
Oct 17, 2006	11.95	12.02	11.88	11.95	38,411	-0.03(-0.23%)
Oct 16, 2006	11.98	12.12	11.98	11.98	48,835	-0.07(-0.61%)
Oct 13, 2006	12.05	12.12	11.99	12.05	38,595	-0.00(-0.00%)
Oct 12, 2006	12.05	12.18	12.04	12.05	36,492	+0.00(+0.01%)
Oct 11, 2006	12.05	12.16	12.01	12.05	30,829	-0.08(-0.67%)
Oct 10, 2006	12.13	12.22	12.12	12.13	38,246	-0.08(-0.69%)
Oct 09, 2006	12.21	12.21	12.21	12.21	0	+0.00(+0.00%)
Oct 06, 2006	12.21	12.26	12.04	12.21	31,177	+0.15(+1.25%)
Oct 05, 2006	12.06	12.22	11.90	12.06	24,689	+0.13(+1.12%)
Oct 04, 2006	11.93	12.00	11.85	11.93	32,961	-0.06(-0.49%)
Oct 03, 2006	11.99	12.06	11.82	11.99	53,561	-0.08(-0.64%)

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.