Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.73	10.95	10.73	10.75	150,929	-0.03(-0.27%)
Dec 28, 2006	10.83	10.92	10.70	10.78	157,841	-0.05(-0.45%)
Dec 27, 2006	11.10	11.30	10.79	10.82	88,361	-0.17(-1.58%)
Dec 26, 2006	10.93	11.27	10.93	11.00	109,644	+0.03(+0.26%)
Dec 22, 2006	11.25	11.28	10.91	10.97	85,288	-0.29(-2.58%)
Dec 21, 2006	11.33	11.42	11.22	11.26	43,192	-0.02(-0.17%)
Dec 20, 2006	11.08	11.46	11.04	11.28	57,855	+0.23(+2.10%)
Dec 19, 2006	10.84	11.10	10.79	11.05	53,540	+0.15(+1.33%)
Dec 18, 2006	11.03	11.23	10.84	10.90	46,347	-0.10(-0.88%)
Dec 15, 2006	11.07	11.23	10.96	11.00	181,326	-0.04(-0.35%)
Dec 14, 2006	11.11	11.26	11.04	11.04	55,821	-0.02(-0.18%)
Dec 13, 2006	11.35	11.37	10.96	11.06	66,230	-0.23(-2.06%)
Dec 12, 2006	11.31	11.38	11.13	11.29	63,126	-0.06(-0.51%)
Dec 11, 2006	11.38	11.56	11.25	11.35	53,725	+0.03(+0.26%)
Dec 08, 2006	11.41	11.59	11.22	11.32	54,661	-0.15(-1.27%)
Dec 07, 2006	11.59	11.78	11.20	11.46	57,550	-0.13(-1.08%)
Dec 06, 2006	11.86	12.09	11.56	11.59	83,635	-0.24(-2.04%)
Dec 05, 2006	11.96	11.96	11.66	11.83	55,321	+0.00(+0.00%)
Dec 04, 2006	11.44	11.86	11.41	11.83	76,755	+0.17(+1.49%)
Dec 01, 2006	11.84	11.85	11.41	11.66	66,794	-0.10(-0.82%)
Nov 30, 2006	11.59	11.94	11.30	11.75	77,736	+0.08(+0.66%)
Nov 29, 2006	11.58	11.87	11.58	11.68	71,895	+0.16(+1.43%)
Nov 28, 2006	11.46	11.57	11.21	11.51	78,824	+0.00(+0.00%)
Nov 27, 2006	11.85	12.03	11.41	11.51	80,901	-0.36(-3.02%)
Nov 24, 2006	12.05	12.08	11.73	11.87	61,704	-0.28(-2.31%)
Nov 22, 2006	12.34	12.34	11.99	12.15	83,907	-0.09(-0.71%)
Nov 21, 2006	12.12	12.32	11.97	12.24	55,747	+0.14(+1.12%)
Nov 20, 2006	12.14	12.24	11.89	12.10	85,613	-0.08(-0.64%)
Nov 17, 2006	12.61	12.72	12.09	12.18	119,247	-0.44(-3.45%)
Nov 16, 2006	12.65	12.86	12.49	12.61	77,704	-0.12(-0.91%)
Nov 15, 2006	12.45	12.85	12.23	12.73	200,408	+0.32(+2.57%)
Nov 14, 2006	11.80	12.45	11.80	12.41	111,144	+0.66(+5.60%)
Nov 13, 2006	11.19	11.83	11.08	11.75	164,215	+0.47(+4.20%)
Nov 10, 2006	11.07	11.35	11.07	11.28	51,374	+0.16(+1.48%)
Nov 09, 2006	11.41	11.41	10.94	11.12	99,910	-0.23(-2.05%)
Nov 08, 2006	11.12	11.50	10.98	11.35	90,350	+0.15(+1.38%)
Nov 07, 2006	11.33	11.75	11.05	11.19	72,884	-0.07(-0.60%)
Nov 06, 2006	11.16	11.33	11.06	11.26	66,236	+0.19(+1.75%)
Nov 03, 2006	10.95	11.24	10.92	11.07	63,757	+0.20(+1.87%)
Nov 02, 2006	11.29	11.29	10.82	10.86	99,220	-0.47(-4.18%)
Nov 01, 2006	11.60	11.80	11.23	11.34	106,025	-0.17(-1.51%)
Oct 31, 2006	11.82	12.07	11.37	11.51	83,482	-0.37(-3.09%)
Oct 30, 2006	11.53	11.90	11.52	11.88	46,982	+0.34(+2.93%)
Oct 27, 2006	11.91	11.91	11.53	11.54	38,764	-0.36(-3.01%)
Oct 26, 2006	11.72	11.96	11.57	11.90	90,069	+0.19(+1.65%)
Oct 25, 2006	11.86	12.01	11.19	11.71	96,185	-0.11(-0.90%)
Oct 24, 2006	11.60	12.15	11.20	11.81	103,396	+0.09(+0.74%)
Oct 23, 2006	11.67	12.18	11.53	11.72	91,080	-0.04(-0.33%)
Oct 20, 2006	12.25	12.30	11.63	11.76	85,837	-0.39(-3.18%)
Oct 19, 2006	12.00	12.19	11.54	12.15	84,657	+0.23(+1.95%)
Oct 18, 2006	11.88	12.54	11.78	11.92	59,527	+0.08(+0.65%)
Oct 17, 2006	12.21	12.21	11.58	11.84	66,121	-0.49(-4.00%)
Oct 16, 2006	12.09	12.40	11.94	12.33	61,537	+0.24(+2.00%)
Oct 13, 2006	11.95	12.16	11.71	12.09	80,421	+0.21(+1.79%)
Oct 12, 2006	10.93	11.94	10.93	11.88	119,559	+0.96(+8.77%)
Oct 11, 2006	10.88	11.23	10.74	10.92	47,737	+0.04(+0.35%)
Oct 10, 2006	10.96	11.04	10.69	10.88	45,857	+0.03(+0.27%)
Oct 09, 2006	11.05	11.13	10.78	10.85	73,985	-0.26(-2.35%)
Oct 06, 2006	11.41	11.66	11.11	11.12	45,960	-0.33(-2.87%)
Oct 05, 2006	11.21	11.58	10.86	11.44	65,195	+0.31(+2.78%)
Oct 04, 2006	10.60	11.23	10.44	11.13	97,039	+0.45(+4.26%)
Oct 03, 2006	10.65	10.86	10.51	10.68	98,679	-0.07(-0.63%)

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.