Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.95	11.12	10.83	11.01	328,684	+0.14(+1.33%)
Dec 28, 2006	10.88	10.89	10.81	10.87	337,639	-0.02(-0.17%)
Dec 27, 2006	10.78	10.96	10.78	10.88	311,603	+0.17(+1.58%)
Dec 26, 2006	10.64	10.82	10.64	10.72	374,123	+0.07(+0.68%)
Dec 22, 2006	10.76	10.78	10.56	10.64	337,639	-0.09(-0.84%)
Dec 21, 2006	10.70	10.85	10.70	10.73	552,395	-0.06(-0.56%)
Dec 20, 2006	10.85	10.96	10.77	10.79	929,006	+0.10(+0.90%)
Dec 19, 2006	10.64	10.71	10.59	10.70	316,081	-0.02(-0.17%)
Dec 18, 2006	10.88	10.99	10.67	10.72	392,530	-0.18(-1.66%)
Dec 15, 2006	10.89	11.05	10.87	10.90	700,817	+0.02(+0.17%)
Dec 14, 2006	10.93	11.07	10.85	10.88	505,630	+0.01(+0.11%)
Dec 13, 2006	11.14	11.14	10.85	10.87	519,560	-0.29(-2.60%)
Dec 12, 2006	11.19	11.27	11.00	11.16	273,461	-0.01(-0.05%)
Dec 11, 2006	11.13	11.22	11.10	11.16	216,414	+0.04(+0.33%)
Dec 08, 2006	11.10	11.20	11.04	11.13	271,637	-0.02(-0.16%)
Dec 07, 2006	11.31	11.31	11.07	11.14	309,613	-0.08(-0.70%)
Dec 06, 2006	11.19	11.28	11.07	11.22	241,621	-0.01(-0.11%)
Dec 05, 2006	11.46	11.46	11.19	11.23	191,870	-0.16(-1.43%)
Dec 04, 2006	11.19	11.43	11.19	11.40	607,121	+0.32(+2.89%)
Dec 01, 2006	11.00	11.19	10.89	11.08	210,112	-0.03(-0.27%)
Nov 30, 2006	10.94	11.21	10.77	11.11	419,230	+0.14(+1.32%)
Nov 29, 2006	10.93	11.10	10.78	10.96	497,504	+0.13(+1.22%)
Nov 28, 2006	10.74	10.86	10.64	10.83	217,409	+0.09(+0.84%)
Nov 27, 2006	10.99	10.99	10.67	10.74	447,919	-0.31(-2.78%)
Nov 24, 2006	10.85	11.07	10.82	11.05	169,648	+0.15(+1.38%)
Nov 22, 2006	11.00	11.12	10.85	10.90	262,018	-0.05(-0.50%)
Nov 21, 2006	10.85	10.95	10.66	10.95	378,269	+0.10(+0.95%)
Nov 20, 2006	10.55	10.85	10.52	10.85	331,337	+0.33(+3.09%)
Nov 17, 2006	10.55	10.55	10.44	10.52	757,533	-0.02(-0.23%)
Nov 16, 2006	10.66	10.66	10.52	10.55	307,291	-0.09(-0.85%)
Nov 15, 2006	10.56	10.69	10.49	10.64	1,295,501	+0.08(+0.80%)
Nov 14, 2006	10.66	10.67	10.53	10.55	874,280	-0.11(-1.07%)
Nov 13, 2006	10.61	10.69	10.53	10.67	201,323	+0.06(+0.57%)
Nov 10, 2006	10.47	10.63	10.47	10.61	193,529	+0.09(+0.86%)
Nov 09, 2006	10.64	10.64	10.44	10.52	281,587	-0.08(-0.80%)
Nov 08, 2006	10.56	10.69	10.53	10.60	227,193	+0.03(+0.28%)
Nov 07, 2006	10.66	10.76	10.55	10.57	197,675	-0.13(-1.24%)
Nov 06, 2006	10.50	10.76	10.49	10.70	359,695	+0.23(+2.19%)
Nov 03, 2006	11.00	11.01	10.31	10.47	763,669	-0.39(-3.55%)
Nov 02, 2006	11.37	11.37	10.67	10.86	538,299	-0.14(-1.26%)
Nov 01, 2006	11.17	11.22	10.89	11.00	339,961	-0.12(-1.08%)
Oct 31, 2006	11.22	11.22	10.95	11.12	183,910	-0.04(-0.32%)
Oct 30, 2006	10.98	11.16	10.80	11.16	329,679	+0.09(+0.82%)
Oct 27, 2006	11.14	11.25	11.04	11.07	185,403	-0.16(-1.40%)
Oct 26, 2006	11.04	11.27	11.04	11.22	294,356	+0.28(+2.59%)
Oct 25, 2006	10.87	11.06	10.81	10.94	193,197	+0.10(+0.89%)
Oct 24, 2006	10.89	10.97	10.75	10.84	168,819	-0.12(-1.10%)
Oct 23, 2006	10.81	10.98	10.77	10.96	173,794	+0.07(+0.61%)
Oct 20, 2006	11.09	11.09	10.84	10.90	170,478	-0.14(-1.26%)
Oct 19, 2006	10.97	11.08	10.94	11.04	187,890	+0.09(+0.83%)
Oct 18, 2006	10.92	11.05	10.90	10.94	266,994	+0.10(+0.89%)
Oct 17, 2006	10.70	10.91	10.67	10.85	209,449	-0.02(-0.17%)
Oct 16, 2006	10.77	10.91	10.67	10.87	342,614	+0.10(+0.95%)
Oct 13, 2006	10.67	10.85	10.67	10.76	450,904	+0.08(+0.73%)
Oct 12, 2006	10.69	10.73	10.57	10.69	234,822	+0.07(+0.62%)
Oct 11, 2006	10.67	10.72	10.52	10.62	314,422	-0.07(-0.62%)
Oct 10, 2006	10.78	10.81	10.60	10.69	206,464	-0.06(-0.56%)
Oct 09, 2006	10.70	10.78	10.52	10.75	319,563	+0.07(+0.68%)
Oct 06, 2006	10.74	10.74	10.53	10.67	314,920	-0.06(-0.56%)
Oct 05, 2006	10.67	10.73	10.55	10.73	354,223	+0.10(+0.96%)
Oct 04, 2006	10.23	10.64	10.23	10.63	1,545,082	+0.33(+3.22%)
Oct 03, 2006	10.41	10.47	10.27	10.30	580,919	-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.