Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.16	14.29	14.01	14.06	249,170	+0.01(+0.07%)
Dec 28, 2006	13.88	14.23	13.88	14.05	236,928	+0.23(+1.66%)
Dec 27, 2006	13.74	14.01	13.60	13.82	196,020	+0.16(+1.17%)
Dec 26, 2006	13.76	13.98	13.49	13.66	133,169	-0.14(-1.01%)
Dec 22, 2006	13.46	14.27	13.46	13.80	558,556	+0.31(+2.30%)
Dec 21, 2006	13.25	13.53	13.16	13.49	398,863	+0.29(+2.20%)
Dec 20, 2006	13.32	13.36	13.14	13.20	234,894	-0.05(-0.38%)
Dec 19, 2006	13.32	13.45	13.00	13.25	579,290	-0.21(-1.56%)
Dec 18, 2006	12.26	13.47	12.26	13.46	1,066,351	+1.14(+9.25%)
Dec 15, 2006	12.30	12.36	12.16	12.32	417,481	+0.11(+0.90%)
Dec 14, 2006	12.12	12.31	12.12	12.21	532,717	+0.11(+0.91%)
Dec 13, 2006	12.19	12.25	12.04	12.10	233,994	+0.00(+0.00%)
Dec 12, 2006	12.17	12.24	12.03	12.10	275,306	-0.10(-0.82%)
Dec 11, 2006	12.21	12.30	12.10	12.20	249,900	+0.12(+0.99%)
Dec 08, 2006	12.01	12.10	11.99	12.08	169,881	+0.02(+0.17%)
Dec 07, 2006	12.09	12.20	12.01	12.06	199,528	-0.06(-0.50%)
Dec 06, 2006	12.11	12.20	12.06	12.12	111,549	-0.04(-0.29%)
Dec 05, 2006	12.17	12.35	12.12	12.15	241,791	+0.04(+0.29%)
Dec 04, 2006	12.00	12.21	11.94	12.12	171,136	+0.08(+0.66%)
Dec 01, 2006	12.09	12.12	11.95	12.04	318,422	-0.05(-0.41%)
Nov 30, 2006	12.28	12.32	12.07	12.09	410,800	-0.24(-1.95%)
Nov 29, 2006	12.30	12.43	12.18	12.33	220,992	+0.00(+0.00%)
Nov 28, 2006	12.52	12.56	12.25	12.33	307,653	-0.13(-1.04%)
Nov 27, 2006	12.73	12.87	12.40	12.46	387,075	-0.32(-2.50%)
Nov 24, 2006	12.88	13.10	12.78	12.78	84,721	-0.09(-0.70%)
Nov 22, 2006	12.70	12.98	12.68	12.87	205,552	+0.17(+1.34%)
Nov 21, 2006	12.90	12.90	12.66	12.70	205,761	-0.12(-0.94%)
Nov 20, 2006	12.91	12.95	12.72	12.82	211,360	-0.16(-1.23%)
Nov 17, 2006	12.94	13.02	12.89	12.98	266,343	-0.02(-0.15%)
Nov 16, 2006	13.04	13.04	12.79	13.00	284,165	-0.04(-0.31%)
Nov 15, 2006	13.28	13.28	13.02	13.04	273,736	-0.22(-1.67%)
Nov 14, 2006	13.00	13.28	12.86	13.26	556,485	+0.24(+1.86%)
Nov 13, 2006	12.61	13.03	12.61	13.02	470,481	+0.34(+2.68%)
Nov 10, 2006	12.61	12.74	12.54	12.68	163,788	+0.07(+0.56%)
Nov 09, 2006	12.39	12.85	12.16	12.61	829,117	+0.52(+4.30%)
Nov 08, 2006	11.99	12.16	11.87	12.09	412,919	+0.11(+0.92%)
Nov 07, 2006	12.03	12.08	11.93	11.98	212,846	+0.00(+0.00%)
Nov 06, 2006	11.97	12.08	11.85	11.98	206,204	+0.09(+0.76%)
Nov 03, 2006	12.04	12.13	11.77	11.89	725,049	-0.16(-1.33%)
Nov 02, 2006	12.10	12.24	11.97	12.05	429,563	-0.12(-0.99%)
Nov 01, 2006	12.16	12.25	12.12	12.17	583,079	-0.03(-0.25%)
Oct 31, 2006	12.05	12.36	12.03	12.20	396,576	+0.06(+0.49%)
Oct 30, 2006	12.12	12.21	11.92	12.14	454,246	-0.08(-0.65%)
Oct 27, 2006	12.34	12.50	11.71	12.22	2,715,393	-1.46(-10.67%)
Oct 26, 2006	13.73	13.76	13.29	13.68	1,015,554	-0.03(-0.22%)
Oct 25, 2006	13.03	13.81	13.01	13.71	759,602	+0.67(+5.14%)
Oct 24, 2006	13.23	13.34	12.98	13.04	527,352	-0.29(-2.18%)
Oct 23, 2006	13.00	13.50	13.00	13.33	505,337	+0.36(+2.78%)
Oct 20, 2006	13.00	13.19	12.91	12.97	160,241	-0.03(-0.23%)
Oct 19, 2006	12.67	13.12	12.60	13.00	256,229	+0.34(+2.69%)
Oct 18, 2006	12.89	13.18	12.62	12.66	543,597	-0.20(-1.56%)
Oct 17, 2006	13.09	13.09	12.70	12.86	514,878	-0.36(-2.72%)
Oct 16, 2006	13.29	13.61	13.05	13.22	595,430	-0.07(-0.53%)
Oct 13, 2006	12.75	13.50	12.65	13.29	773,835	+0.55(+4.32%)
Oct 12, 2006	12.45	12.81	12.45	12.74	562,303	+0.38(+3.07%)
Oct 11, 2006	11.72	12.47	11.72	12.36	570,380	+0.56(+4.75%)
Oct 10, 2006	11.38	11.80	11.38	11.80	374,074	+0.38(+3.33%)
Oct 09, 2006	11.50	11.56	11.35	11.42	138,696	-0.08(-0.70%)
Oct 06, 2006	11.38	11.63	11.37	11.50	333,132	+0.03(+0.26%)
Oct 05, 2006	11.69	11.92	11.34	11.47	1,500,216	-0.15(-1.29%)
Oct 04, 2006	11.40	11.70	11.39	11.62	320,892	+0.19(+1.66%)
Oct 03, 2006	11.34	11.54	11.21	11.43	337,205	-0.04(-0.35%)

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.