Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.56	11.57	11.29	11.43	5,818	+0.03(+0.23%)
Dec 28, 2006	11.53	11.87	11.40	11.40	1,390	-0.18(-1.58%)
Dec 27, 2006	11.83	11.83	11.58	11.58	840	+0.14(+1.22%)
Dec 26, 2006	11.53	11.61	11.37	11.44	2,409	-0.12(-1.06%)
Dec 22, 2006	11.57	11.57	11.57	11.57	286	+0.02(+0.15%)
Dec 21, 2006	11.71	11.87	11.55	11.55	19,146	-0.15(-1.27%)
Dec 20, 2006	11.36	11.70	11.36	11.70	1,373	+0.06(+0.53%)
Dec 19, 2006	11.78	11.78	11.64	11.64	870	+0.31(+2.70%)
Dec 18, 2006	11.30	11.80	11.15	11.33	10,396	+0.31(+2.77%)
Dec 15, 2006	11.00	11.25	10.93	11.02	2,938	-0.11(-1.02%)
Dec 14, 2006	11.44	11.49	11.09	11.14	7,234	-0.41(-3.55%)
Dec 13, 2006	11.34	11.84	11.34	11.55	8,778	+0.26(+2.32%)
Dec 12, 2006	11.21	11.29	11.01	11.29	1,311	+0.24(+2.13%)
Dec 11, 2006	11.31	11.31	11.05	11.05	2,049	+0.09(+0.80%)
Dec 08, 2006	10.52	11.29	10.52	10.96	3,179	-0.35(-3.09%)
Dec 07, 2006	11.14	11.34	11.14	11.31	973	+0.12(+1.10%)
Dec 06, 2006	11.34	11.35	11.16	11.19	3,719	-0.06(-0.55%)
Dec 05, 2006	11.51	11.51	11.10	11.25	5,371	+0.10(+0.94%)
Dec 04, 2006	11.05	11.66	10.89	11.15	44,403	+1.34(+13.63%)
Dec 01, 2006	9.696	9.810	9.688	9.810	7,579	+0.11(+1.18%)
Nov 30, 2006	9.696	9.696	9.695	9.695	801	+0.02(+0.17%)
Nov 29, 2006	9.679	9.679	9.679	9.679	2,289	+0.04(+0.44%)
Nov 28, 2006	9.637	9.637	9.637	9.637	286	+0.21(+2.24%)
Nov 27, 2006	9.675	9.675	9.291	9.426	4,911	-0.10(-1.01%)
Nov 24, 2006	9.522	9.522	9.522	9.522	0	+0.00(+0.00%)
Nov 22, 2006	9.696	9.696	9.522	9.522	2,861	-0.17(-1.80%)
Nov 21, 2006	9.696	9.696	9.696	9.696	114	+0.00(+0.00%)
Nov 20, 2006	9.522	9.696	9.522	9.696	2,072	+0.17(+1.83%)
Nov 17, 2006	9.574	9.696	9.522	9.522	3,720	-0.30(-3.08%)
Nov 16, 2006	9.889	9.897	9.688	9.824	2,278	-0.00(-0.04%)
Nov 15, 2006	9.827	9.827	9.827	9.827	6,410	+0.10(+0.99%)
Nov 14, 2006	9.609	9.736	9.609	9.731	1,671	+0.02(+0.18%)
Nov 13, 2006	9.600	9.766	9.574	9.714	13,827	+0.15(+1.52%)
Nov 10, 2006	9.591	9.591	9.568	9.568	990	+0.28(+3.04%)
Nov 09, 2006	9.286	9.286	9.286	9.286	915	+0.01(+0.09%)
Nov 08, 2006	9.172	9.434	9.172	9.277	2,290	+0.06(+0.66%)
Nov 07, 2006	9.260	9.321	9.207	9.216	4,545	+0.29(+3.23%)
Nov 06, 2006	8.954	9.041	8.928	8.928	16,942	+0.02(+0.20%)
Nov 03, 2006	8.954	8.954	8.910	8.910	343	-0.09(-0.97%)
Nov 02, 2006	8.997	8.997	8.997	8.997	114	+0.00(+0.00%)
Nov 01, 2006	8.884	8.997	8.884	8.997	2,404	+0.03(+0.29%)
Oct 31, 2006	8.954	8.971	8.954	8.971	801	+0.06(+0.69%)
Oct 30, 2006	9.041	9.041	8.910	8.910	2,690	-0.03(-0.29%)
Oct 27, 2006	8.936	8.936	8.936	8.936	0	+0.00(+0.00%)
Oct 26, 2006	9.087	9.087	8.936	8.936	1,602	-0.07(-0.78%)
Oct 25, 2006	8.919	9.006	8.919	9.006	1,144	+0.03(+0.39%)
Oct 24, 2006	8.989	8.989	8.971	8.971	915	+0.01(+0.10%)
Oct 23, 2006	8.980	8.980	8.928	8.963	2,176	-0.13(-1.44%)
Oct 20, 2006	9.094	9.094	9.094	9.094	0	+0.00(+0.00%)
Oct 19, 2006	9.094	9.094	9.094	9.094	114	+0.17(+1.86%)
Oct 18, 2006	8.928	8.928	8.928	8.928	572	-0.20(-2.20%)
Oct 17, 2006	9.129	9.129	9.129	9.129	234	+0.17(+1.95%)
Oct 16, 2006	8.866	8.954	8.866	8.954	1,148	+0.09(+0.99%)
Oct 13, 2006	8.849	8.866	8.849	8.866	2,018	-0.02(-0.20%)
Oct 12, 2006	8.919	9.015	8.884	8.884	686	-0.07(-0.78%)
Oct 11, 2006	8.877	8.954	8.877	8.954	2,289	+0.10(+1.08%)
Oct 10, 2006	8.858	8.858	8.858	8.858	228	-0.10(-1.07%)
Oct 09, 2006	8.954	8.954	8.954	8.954	0	+0.00(+0.00%)
Oct 06, 2006	8.875	8.954	8.875	8.954	744	-0.09(-0.97%)
Oct 05, 2006	9.041	9.041	9.041	9.041	0	+0.00(+0.00%)
Oct 04, 2006	9.041	9.085	9.041	9.041	7,011	-0.02(-0.19%)
Oct 03, 2006	9.085	9.085	9.041	9.059	3,239	+0.02(+0.19%)

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.