Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.21	13.46	12.75	13.33	340,000	+0.15(+1.14%)
Nov 29, 2006	13.04	13.41	12.95	13.18	269,717	+0.07(+0.53%)
Nov 28, 2006	13.30	13.38	12.22	13.11	678,643	-0.33(-2.46%)
Nov 27, 2006	14.04	14.20	13.19	13.44	1,078,520	-0.59(-4.21%)
Nov 24, 2006	14.15	14.15	13.89	14.03	60,758	-0.05(-0.36%)
Nov 22, 2006	13.80	14.20	13.80	14.08	231,319	+0.16(+1.15%)
Nov 21, 2006	14.16	14.20	13.84	13.92	201,552	-0.14(-1.00%)
Nov 20, 2006	13.91	14.25	13.60	14.06	427,737	+0.35(+2.55%)
Nov 17, 2006	13.89	13.99	13.54	13.71	278,692	-0.24(-1.72%)
Nov 16, 2006	13.90	14.20	13.65	13.95	357,722	+0.17(+1.23%)
Nov 15, 2006	14.20	14.39	13.76	13.78	723,681	-0.26(-1.85%)
Nov 14, 2006	13.19	14.10	13.18	14.04	1,297,955	+0.86(+6.53%)
Nov 13, 2006	13.09	13.20	12.80	13.18	460,675	+0.38(+2.97%)
Nov 10, 2006	13.02	13.12	12.77	12.80	323,580	-0.25(-1.92%)
Nov 09, 2006	13.36	13.36	13.00	13.05	338,523	-0.07(-0.53%)
Nov 08, 2006	12.77	13.39	12.70	13.12	571,951	+0.12(+0.92%)
Nov 07, 2006	13.23	13.49	13.00	13.00	379,484	-0.29(-2.18%)
Nov 06, 2006	12.90	13.86	12.90	13.29	809,943	+0.36(+2.78%)
Nov 03, 2006	12.99	13.45	12.65	12.93	432,342	-0.06(-0.46%)
Nov 02, 2006	12.75	13.16	12.31	12.99	577,158	+0.11(+0.85%)
Nov 01, 2006	13.06	13.29	12.75	12.88	416,926	-0.17(-1.30%)
Oct 31, 2006	13.43	13.48	12.87	13.05	673,511	-0.39(-2.90%)
Oct 30, 2006	13.01	13.70	12.99	13.44	1,078,364	+0.63(+4.92%)
Oct 27, 2006	13.12	13.26	12.65	12.81	1,073,716	-0.70(-5.18%)
Oct 26, 2006	13.50	13.80	13.02	13.51	2,586,177	+0.23(+1.73%)
Oct 25, 2006	12.56	13.65	12.44	13.28	1,341,300	+0.93(+7.53%)
Oct 24, 2006	13.25	13.25	12.30	12.35	1,757,540	+0.63(+5.38%)
Oct 23, 2006	11.35	11.95	11.22	11.72	632,825	+0.30(+2.63%)
Oct 20, 2006	11.38	11.82	11.20	11.42	206,143	+0.00(+0.00%)
Oct 19, 2006	11.30	11.62	11.15	11.42	135,282	+0.00(+0.00%)
Oct 18, 2006	12.00	12.11	11.22	11.42	597,418	-0.58(-4.83%)
Oct 17, 2006	11.95	12.23	11.11	12.00	855,935	-0.60(-4.76%)
Oct 16, 2006	12.64	13.25	12.41	12.60	666,741	+0.18(+1.45%)
Oct 13, 2006	11.94	12.67	11.60	12.42	850,007	+0.88(+7.63%)
Oct 12, 2006	11.30	11.70	10.90	11.54	536,187	+0.38(+3.41%)
Oct 11, 2006	10.86	11.25	10.55	11.16	465,840	+0.41(+3.81%)
Oct 10, 2006	10.33	10.90	10.33	10.75	369,656	+0.45(+4.37%)
Oct 09, 2006	10.19	10.50	10.10	10.30	109,910	+0.05(+0.49%)
Oct 06, 2006	10.33	10.43	10.03	10.25	122,902	-0.21(-2.01%)
Oct 05, 2006	10.08	10.59	9.900	10.46	166,587	+0.38(+3.77%)
Oct 04, 2006	10.23	10.25	9.750	10.08	294,753	+0.06(+0.60%)
Oct 03, 2006	10.62	10.62	9.620	10.02	531,517	-0.48(-4.57%)
Oct 02, 2006	10.70	11.18	10.27	10.50	389,726	-0.18(-1.69%)
Sep 29, 2006	10.78	10.87	10.60	10.68	111,861	+0.00(+0.00%)
Sep 28, 2006	10.75	10.75	10.50	10.68	131,461	-0.05(-0.47%)
Sep 27, 2006	10.76	11.00	10.57	10.73	203,144	-0.02(-0.19%)
Sep 26, 2006	11.00	11.56	10.59	10.75	380,217	-0.28(-2.54%)
Sep 25, 2006	10.89	11.08	10.51	11.03	245,360	+0.18(+1.66%)
Sep 22, 2006	10.75	11.00	10.25	10.85	279,888	+0.04(+0.37%)
Sep 21, 2006	10.87	11.28	10.69	10.81	305,052	-0.29(-2.61%)
Sep 20, 2006	11.01	11.12	10.71	11.10	286,600	+0.10(+0.91%)
Sep 19, 2006	11.25	11.25	10.61	11.00	330,050	-0.07(-0.63%)
Sep 18, 2006	10.73	11.17	10.55	11.07	593,011	+0.57(+5.43%)
Sep 15, 2006	10.70	10.75	10.21	10.50	523,600	-0.08(-0.76%)
Sep 14, 2006	9.660	10.58	9.530	10.58	1,130,835	+0.88(+9.07%)
Sep 13, 2006	9.190	9.800	8.980	9.700	261,783	+0.60(+6.59%)
Sep 12, 2006	8.670	9.250	8.670	9.100	156,872	+0.23(+2.59%)
Sep 11, 2006	9.010	9.010	8.550	8.870	89,824	-0.15(-1.66%)
Sep 08, 2006	9.290	9.290	9.000	9.020	116,199	-0.22(-2.38%)
Sep 07, 2006	9.330	9.500	9.060	9.240	43,500	-0.05(-0.54%)
Sep 06, 2006	9.200	9.410	9.030	9.290	83,926	+0.03(+0.32%)
Sep 05, 2006	9.530	9.651	9.080	9.260	132,704	-0.27(-2.83%)

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.