Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.02	15.71	14.90	14.94	1,112,200	-0.12(-0.80%)
Nov 29, 2006	14.77	15.58	14.59	15.06	423,462	+0.32(+2.17%)
Nov 28, 2006	14.68	15.06	14.38	14.74	232,295	+0.19(+1.31%)
Nov 27, 2006	13.99	14.72	13.83	14.55	703,659	+0.54(+3.85%)
Nov 24, 2006	14.30	14.35	14.00	14.01	63,669	-0.29(-2.03%)
Nov 22, 2006	14.05	14.67	13.65	14.30	588,231	+0.21(+1.49%)
Nov 21, 2006	15.02	15.75	13.86	14.09	936,058	-1.01(-6.69%)
Nov 20, 2006	15.04	16.85	14.36	15.10	1,563,013	+0.22(+1.48%)
Nov 17, 2006	13.90	15.08	13.33	14.88	934,907	+0.83(+5.91%)
Nov 16, 2006	14.89	16.00	13.73	14.05	1,593,379	-0.85(-5.70%)
Nov 15, 2006	13.50	17.00	12.82	14.90	9,553,187	+5.14(+52.66%)
Nov 14, 2006	9.490	9.760	8.950	9.760	326,900	+0.10(+1.04%)
Nov 13, 2006	10.22	10.38	9.490	9.660	105,249	-0.55(-5.39%)
Nov 10, 2006	11.01	11.01	9.940	10.21	40,784	-0.89(-8.02%)
Nov 09, 2006	11.05	11.41	10.99	11.10	39,678	+0.13(+1.19%)
Nov 08, 2006	11.35	11.66	10.75	10.97	57,528	-0.30(-2.66%)
Nov 07, 2006	11.90	11.90	11.21	11.27	40,199	-0.71(-5.93%)
Nov 06, 2006	12.40	12.40	11.50	11.98	318,986	-0.77(-6.04%)
Nov 03, 2006	13.00	13.23	12.20	12.75	253,086	-0.75(-5.57%)
Nov 02, 2006	12.50	13.86	12.46	13.50	28,362	+0.94(+7.50%)
Nov 01, 2006	13.47	13.47	12.56	12.56	13,170	-0.48(-3.68%)
Oct 31, 2006	13.27	13.41	12.20	13.04	12,112	+0.04(+0.31%)
Oct 30, 2006	12.56	13.00	12.56	13.00	8,794	-0.08(-0.61%)
Oct 27, 2006	12.77	13.29	12.77	13.08	75,866	+0.40(+3.15%)
Oct 26, 2006	12.50	12.95	12.50	12.68	3,375	+0.23(+1.85%)
Oct 25, 2006	12.80	12.80	12.42	12.45	11,626	-0.28(-2.20%)
Oct 24, 2006	12.31	13.02	11.41	12.73	23,319	+0.66(+5.47%)
Oct 23, 2006	11.79	12.07	11.03	12.07	30,244	+0.38(+3.25%)
Oct 20, 2006	11.10	11.69	11.10	11.69	12,850	+0.39(+3.45%)
Oct 19, 2006	10.41	11.44	10.41	11.30	18,881	+0.78(+7.41%)
Oct 18, 2006	10.51	10.73	10.42	10.52	72,309	-0.06(-0.57%)
Oct 17, 2006	10.68	10.68	10.48	10.58	7,017	-0.02(-0.19%)
Oct 16, 2006	10.00	10.95	9.920	10.60	14,214	+0.37(+3.62%)
Oct 13, 2006	10.10	10.33	10.00	10.23	17,277	+0.11(+1.09%)
Oct 12, 2006	10.03	10.18	9.990	10.12	5,627	+0.07(+0.70%)
Oct 11, 2006	9.770	10.05	9.770	10.05	25,152	+0.33(+3.40%)
Oct 10, 2006	9.770	9.840	9.620	9.720	39,863	-0.06(-0.61%)
Oct 09, 2006	9.730	9.980	9.650	9.780	15,060	+0.08(+0.82%)
Oct 06, 2006	9.660	9.773	9.620	9.700	14,306	+0.09(+0.94%)
Oct 05, 2006	9.340	9.750	9.340	9.610	16,812	+0.32(+3.44%)
Oct 04, 2006	9.290	9.300	9.190	9.290	8,364	+0.23(+2.54%)
Oct 03, 2006	9.387	9.387	9.050	9.060	2,700	-0.23(-2.48%)
Oct 02, 2006	9.300	9.490	9.160	9.290	26,788	-0.01(-0.11%)
Sep 29, 2006	9.290	9.400	9.290	9.300	8,408	-0.02(-0.21%)
Sep 28, 2006	9.300	9.350	9.300	9.320	4,606	+0.02(+0.22%)
Sep 27, 2006	9.190	9.390	9.190	9.300	7,904	+0.33(+3.68%)
Sep 26, 2006	9.060	9.190	8.770	8.970	18,385	-0.27(-2.92%)
Sep 25, 2006	9.540	9.560	9.040	9.240	7,195	+0.00(+0.00%)
Sep 22, 2006	9.500	9.500	9.100	9.240	1,787	+0.22(+2.44%)
Sep 21, 2006	9.240	9.250	9.020	9.020	2,022	+0.01(+0.11%)
Sep 20, 2006	9.600	9.600	9.000	9.010	12,175	-0.59(-6.15%)
Sep 19, 2006	9.580	9.690	9.580	9.600	1,488	-0.15(-1.54%)
Sep 18, 2006	9.590	9.750	9.110	9.750	10,563	+0.01(+0.10%)
Sep 15, 2006	9.500	9.750	9.500	9.740	5,782	+0.24(+2.53%)
Sep 14, 2006	9.260	9.500	9.260	9.500	7,731	+0.25(+2.70%)
Sep 13, 2006	9.090	9.250	8.840	9.250	10,454	+0.14(+1.54%)
Sep 12, 2006	9.100	9.190	9.100	9.110	1,840	+0.06(+0.66%)
Sep 11, 2006	8.880	9.100	8.874	9.050	14,873	-0.35(-3.72%)
Sep 08, 2006	9.430	9.450	9.240	9.400	15,846	-0.01(-0.11%)
Sep 07, 2006	9.000	9.410	9.000	9.410	3,200	-0.12(-1.26%)
Sep 06, 2006	9.390	9.630	9.340	9.530	1,721	+0.03(+0.32%)
Sep 05, 2006	9.460	9.540	9.450	9.500	5,599	-0.05(-0.52%)

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.