Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.85	11.01	10.73	10.91	331,814	+0.14(+1.33%)
Dec 28, 2006	10.78	10.79	10.70	10.76	340,855	-0.02(-0.17%)
Dec 27, 2006	10.67	10.86	10.67	10.78	314,571	+0.17(+1.58%)
Dec 26, 2006	10.54	10.72	10.54	10.61	377,686	+0.07(+0.68%)
Dec 22, 2006	10.66	10.67	10.47	10.54	340,855	-0.09(-0.84%)
Dec 21, 2006	10.60	10.75	10.60	10.63	557,656	-0.06(-0.56%)
Dec 20, 2006	10.75	10.86	10.67	10.69	937,853	+0.10(+0.90%)
Dec 19, 2006	10.54	10.61	10.49	10.60	319,091	-0.02(-0.17%)
Dec 18, 2006	10.78	10.88	10.57	10.61	396,269	-0.18(-1.66%)
Dec 15, 2006	10.79	10.94	10.76	10.79	707,492	+0.02(+0.17%)
Dec 14, 2006	10.82	10.97	10.75	10.78	510,445	+0.01(+0.11%)
Dec 13, 2006	11.03	11.03	10.75	10.76	524,508	-0.29(-2.59%)
Dec 12, 2006	11.08	11.16	10.90	11.05	276,065	-0.01(-0.05%)
Dec 11, 2006	11.02	11.12	11.00	11.06	218,475	+0.04(+0.32%)
Dec 08, 2006	11.00	11.10	10.93	11.02	274,224	-0.02(-0.16%)
Dec 07, 2006	11.20	11.20	10.96	11.04	312,562	-0.08(-0.70%)
Dec 06, 2006	11.09	11.17	10.97	11.12	243,922	-0.01(-0.11%)
Dec 05, 2006	11.35	11.35	11.08	11.13	193,698	-0.16(-1.43%)
Dec 04, 2006	11.08	11.32	11.08	11.29	612,903	+0.32(+2.89%)
Dec 01, 2006	10.90	11.09	10.79	10.97	212,113	-0.03(-0.27%)
Nov 30, 2006	10.84	11.10	10.67	11.00	423,222	+0.14(+1.32%)
Nov 29, 2006	10.82	10.99	10.67	10.86	502,242	+0.13(+1.22%)
Nov 28, 2006	10.64	10.76	10.54	10.73	219,479	+0.09(+0.84%)
Nov 27, 2006	10.88	10.88	10.57	10.64	452,185	-0.30(-2.78%)
Nov 24, 2006	10.75	10.97	10.72	10.94	171,264	+0.15(+1.38%)
Nov 22, 2006	10.90	11.02	10.75	10.79	264,514	-0.05(-0.50%)
Nov 21, 2006	10.75	10.85	10.55	10.85	381,871	+0.10(+0.95%)
Nov 20, 2006	10.45	10.75	10.42	10.75	334,493	+0.32(+3.09%)
Nov 17, 2006	10.45	10.45	10.34	10.42	764,747	-0.02(-0.23%)
Nov 16, 2006	10.55	10.55	10.42	10.45	310,218	-0.09(-0.85%)
Nov 15, 2006	10.47	10.59	10.39	10.54	1,307,839	+0.08(+0.80%)
Nov 14, 2006	10.55	10.57	10.43	10.45	882,607	-0.11(-1.07%)
Nov 13, 2006	10.51	10.59	10.43	10.57	203,240	+0.06(+0.57%)
Nov 10, 2006	10.37	10.53	10.37	10.51	195,372	+0.09(+0.86%)
Nov 09, 2006	10.54	10.54	10.34	10.42	284,269	-0.08(-0.80%)
Nov 08, 2006	10.46	10.59	10.44	10.50	229,357	+0.03(+0.29%)
Nov 07, 2006	10.56	10.66	10.45	10.47	199,557	-0.13(-1.24%)
Nov 06, 2006	10.41	10.66	10.39	10.60	363,121	+0.23(+2.19%)
Nov 03, 2006	10.90	10.91	10.21	10.38	770,942	-0.38(-3.55%)
Nov 02, 2006	11.26	11.26	10.57	10.76	543,426	-0.14(-1.26%)
Nov 01, 2006	11.07	11.11	10.79	10.90	343,198	-0.12(-1.08%)
Oct 31, 2006	11.11	11.11	10.85	11.01	185,662	-0.04(-0.32%)
Oct 30, 2006	10.88	11.05	10.70	11.05	332,819	+0.09(+0.82%)
Oct 27, 2006	11.04	11.14	10.94	10.96	187,169	-0.16(-1.40%)
Oct 26, 2006	10.93	11.16	10.93	11.12	297,160	+0.28(+2.59%)
Oct 25, 2006	10.77	10.95	10.71	10.84	195,037	+0.10(+0.89%)
Oct 24, 2006	10.79	10.87	10.64	10.74	170,427	-0.12(-1.10%)
Oct 23, 2006	10.70	10.88	10.67	10.86	175,450	+0.07(+0.61%)
Oct 20, 2006	10.98	10.98	10.74	10.79	172,101	-0.14(-1.26%)
Oct 19, 2006	10.87	10.98	10.84	10.93	189,680	+0.09(+0.83%)
Oct 18, 2006	10.82	10.95	10.79	10.84	269,536	+0.10(+0.89%)
Oct 17, 2006	10.60	10.81	10.57	10.75	211,444	-0.02(-0.17%)
Oct 16, 2006	10.67	10.81	10.57	10.76	345,877	+0.10(+0.95%)
Oct 13, 2006	10.57	10.75	10.57	10.66	455,199	+0.08(+0.73%)
Oct 12, 2006	10.59	10.63	10.47	10.58	237,058	+0.07(+0.62%)
Oct 11, 2006	10.57	10.62	10.42	10.52	317,417	-0.07(-0.62%)
Oct 10, 2006	10.68	10.70	10.50	10.58	208,430	-0.06(-0.56%)
Oct 09, 2006	10.60	10.68	10.42	10.64	322,607	+0.07(+0.68%)
Oct 06, 2006	10.64	10.64	10.44	10.57	317,919	-0.06(-0.56%)
Oct 05, 2006	10.57	10.63	10.45	10.63	357,596	+0.10(+0.96%)
Oct 04, 2006	10.13	10.54	10.13	10.53	1,559,797	+0.33(+3.22%)
Oct 03, 2006	10.32	10.37	10.17	10.20	586,451	-0.10(-0.99%)

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.