Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.46	10.49	10.32	10.39	756,466	-0.10(-0.98%)
Nov 29, 2006	10.41	10.52	10.41	10.50	693,224	-0.03(-0.33%)
Nov 28, 2006	10.41	10.54	10.40	10.53	486,549	+0.09(+0.88%)
Nov 27, 2006	10.45	10.52	10.41	10.44	842,071	-0.09(-0.87%)
Nov 24, 2006	10.53	10.58	10.51	10.53	306,604	-0.09(-0.86%)
Nov 22, 2006	10.58	10.65	10.49	10.62	530,225	+0.03(+0.32%)
Nov 21, 2006	10.58	10.64	10.56	10.59	529,526	+0.14(+1.37%)
Nov 20, 2006	10.46	10.50	10.42	10.45	722,399	-0.01(-0.11%)
Nov 17, 2006	10.37	10.47	10.32	10.46	843,469	-0.11(-1.08%)
Nov 16, 2006	10.59	10.61	10.52	10.57	639,065	-0.03(-0.27%)
Nov 15, 2006	10.57	10.63	10.54	10.60	794,028	-0.14(-1.28%)
Nov 14, 2006	10.76	10.78	10.63	10.74	305,032	+0.01(+0.11%)
Nov 13, 2006	10.68	10.76	10.67	10.73	449,861	+0.05(+0.48%)
Nov 10, 2006	10.65	10.72	10.62	10.68	784,419	+0.06(+0.54%)
Nov 09, 2006	10.64	10.69	10.56	10.62	733,231	-0.24(-2.21%)
Nov 08, 2006	10.80	10.91	10.78	10.86	690,254	+0.13(+1.17%)
Nov 07, 2006	10.79	10.85	10.73	10.73	628,583	-0.02(-0.16%)
Nov 06, 2006	10.68	10.76	10.68	10.75	749,828	+0.33(+3.19%)
Nov 03, 2006	10.42	10.49	10.38	10.42	597,137	+0.02(+0.22%)
Nov 02, 2006	10.43	10.47	10.38	10.39	663,524	-0.08(-0.77%)
Nov 01, 2006	10.59	10.62	10.45	10.47	905,139	-0.04(-0.38%)
Oct 31, 2006	10.58	10.59	10.45	10.52	543,677	+0.01(+0.11%)
Oct 30, 2006	10.48	10.54	10.42	10.50	540,882	-0.09(-0.81%)
Oct 27, 2006	10.67	10.68	10.55	10.59	404,613	-0.14(-1.28%)
Oct 26, 2006	10.68	10.76	10.61	10.73	512,056	+0.04(+0.37%)
Oct 25, 2006	10.59	10.70	10.59	10.69	471,525	+0.10(+0.92%)
Oct 24, 2006	10.58	10.64	10.55	10.59	461,042	+0.02(+0.16%)
Oct 23, 2006	10.41	10.59	10.39	10.57	523,237	-0.01(-0.05%)
Oct 20, 2006	10.57	10.60	10.49	10.58	645,704	-0.01(-0.05%)
Oct 19, 2006	10.52	10.61	10.52	10.58	373,516	+0.10(+0.98%)
Oct 18, 2006	10.54	10.59	10.43	10.48	429,945	-0.02(-0.16%)
Oct 17, 2006	10.55	10.55	10.42	10.50	368,624	-0.17(-1.61%)
Oct 16, 2006	10.60	10.67	10.59	10.67	404,089	+0.02(+0.16%)
Oct 13, 2006	10.60	10.69	10.58	10.65	295,249	-0.05(-0.48%)
Oct 12, 2006	10.62	10.70	10.62	10.70	345,738	+0.10(+0.97%)
Oct 11, 2006	10.50	10.64	10.47	10.60	411,427	-0.04(-0.38%)
Oct 10, 2006	10.62	10.64	10.56	10.64	332,810	-0.01(-0.11%)
Oct 09, 2006	10.57	10.66	10.56	10.65	327,219	+0.01(+0.05%)
Oct 06, 2006	10.77	10.65	10.53	10.65	653,566	-0.11(-1.06%)
Oct 05, 2006	10.76	10.76	10.69	10.76	368,974	-0.06(-0.53%)
Oct 04, 2006	10.64	10.82	10.62	10.82	373,865	+0.12(+1.12%)
Oct 03, 2006	10.66	10.73	10.61	10.70	475,892	-0.02(-0.16%)
Oct 02, 2006	10.69	10.76	10.68	10.72	441,476	-0.03(-0.27%)
Sep 29, 2006	10.73	10.77	10.71	10.74	581,064	+0.02(+0.16%)
Sep 28, 2006	10.69	10.73	10.61	10.73	320,406	+0.05(+0.43%)
Sep 27, 2006	10.61	10.72	10.61	10.68	745,809	+0.09(+0.81%)
Sep 26, 2006	10.46	10.61	10.46	10.60	753,846	+0.16(+1.54%)
Sep 25, 2006	10.37	10.45	10.28	10.43	696,892	+0.10(+1.00%)
Sep 22, 2006	10.38	10.39	10.29	10.33	373,516	-0.10(-0.99%)
Sep 21, 2006	10.47	10.51	10.40	10.43	465,410	+0.03(+0.27%)
Sep 20, 2006	10.30	10.43	10.30	10.41	363,558	+0.22(+2.13%)
Sep 19, 2006	10.27	10.27	10.11	10.19	580,889	-0.21(-2.04%)
Sep 18, 2006	10.36	10.40	10.30	10.40	273,760	+0.02(+0.17%)
Sep 15, 2006	10.38	10.43	10.34	10.38	689,555	+0.10(+1.00%)
Sep 14, 2006	10.21	10.29	10.21	10.28	401,643	-0.07(-0.72%)
Sep 13, 2006	10.33	10.40	10.30	10.35	710,170	+0.11(+1.06%)
Sep 12, 2006	10.22	10.30	10.17	10.25	468,904	+0.18(+1.76%)
Sep 11, 2006	9.988	10.09	9.965	10.07	330,015	+0.02(+0.23%)
Sep 08, 2006	9.988	10.05	9.943	10.05	521,665	+0.11(+1.09%)
Sep 07, 2006	9.902	10.01	9.862	9.937	444,446	-0.18(-1.75%)
Sep 06, 2006	10.12	10.14	10.06	10.11	417,541	-0.17(-1.61%)
Sep 05, 2006	10.23	10.30	10.19	10.28	276,555	-0.06(-0.61%)

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.