Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.93	12.32	11.93	12.11	1,334,272	+0.30(+2.51%)
Nov 29, 2006	11.52	11.87	11.52	11.81	674,521	+0.28(+2.43%)
Nov 28, 2006	11.52	11.66	11.49	11.53	904,103	-0.01(-0.05%)
Nov 27, 2006	11.58	11.76	11.41	11.54	727,221	-0.09(-0.75%)
Nov 24, 2006	11.69	11.69	11.57	11.63	132,205	-0.09(-0.75%)
Nov 22, 2006	11.66	11.84	11.64	11.71	1,167,055	+0.06(+0.52%)
Nov 21, 2006	11.54	11.72	11.54	11.65	882,038	+0.19(+1.63%)
Nov 20, 2006	11.18	11.70	11.17	11.47	2,380,245	+0.25(+2.25%)
Nov 17, 2006	11.06	11.24	11.03	11.21	4,625,733	+0.11(+0.99%)
Nov 16, 2006	10.98	11.15	10.97	11.10	899,909	+0.11(+1.00%)
Nov 15, 2006	10.97	11.20	10.93	11.00	1,691,500	+0.02(+0.20%)
Nov 14, 2006	10.83	10.97	10.70	10.97	1,256,225	+0.14(+1.32%)
Nov 13, 2006	10.96	10.96	10.72	10.83	1,161,220	-0.16(-1.50%)
Nov 10, 2006	10.90	11.04	10.86	11.00	739,985	+0.17(+1.57%)
Nov 09, 2006	10.91	11.05	10.80	10.83	1,233,431	-0.08(-0.70%)
Nov 08, 2006	10.83	10.99	10.78	10.90	1,583,183	-0.15(-1.34%)
Nov 07, 2006	11.00	11.07	10.80	11.05	2,229,805	-0.03(-0.25%)
Nov 06, 2006	11.13	11.15	11.03	11.08	1,573,518	-0.08(-0.74%)
Nov 03, 2006	11.19	11.37	11.09	11.16	1,801,641	-0.11(-0.97%)
Nov 02, 2006	11.11	11.31	11.03	11.27	1,223,949	+0.05(+0.49%)
Nov 01, 2006	11.52	11.52	11.16	11.21	2,860,561	+0.07(+0.59%)
Oct 31, 2006	11.70	11.84	10.16	11.15	6,895,473	-1.03(-8.42%)
Oct 30, 2006	12.28	12.31	12.09	12.17	3,279,060	-0.11(-0.89%)
Oct 27, 2006	12.16	12.52	12.09	12.28	3,719,076	+0.21(+1.77%)
Oct 26, 2006	11.90	12.08	11.90	12.07	2,183,122	+0.25(+2.09%)
Oct 25, 2006	11.94	12.06	11.78	11.82	1,357,248	-0.16(-1.33%)
Oct 24, 2006	11.90	12.02	11.76	11.98	8,414,651	+0.08(+0.69%)
Oct 23, 2006	11.82	11.94	11.76	11.90	1,216,472	+0.00(+0.00%)
Oct 20, 2006	12.05	12.06	11.81	11.90	942,397	-0.18(-1.50%)
Oct 19, 2006	12.18	12.19	12.01	12.08	567,480	-0.16(-1.30%)
Oct 18, 2006	12.31	12.42	12.16	12.24	661,939	-0.03(-0.27%)
Oct 17, 2006	12.45	12.45	12.07	12.27	868,179	-0.20(-1.63%)
Oct 16, 2006	12.25	12.53	12.18	12.48	1,206,808	+0.30(+2.48%)
Oct 13, 2006	12.06	12.21	11.94	12.17	1,045,243	+0.11(+0.91%)
Oct 12, 2006	11.93	12.08	11.93	12.06	934,373	+0.16(+1.34%)
Oct 11, 2006	11.99	12.09	11.79	11.91	1,089,373	-0.09(-0.73%)
Oct 10, 2006	11.93	12.08	11.78	11.99	2,300,193	+0.20(+1.72%)
Oct 09, 2006	11.75	11.89	11.67	11.79	893,526	+0.04(+0.37%)
Oct 06, 2006	11.83	11.83	11.68	11.75	3,218,154	-0.10(-0.88%)
Oct 05, 2006	11.82	11.94	11.77	11.85	2,091,217	+0.06(+0.51%)
Oct 04, 2006	11.71	11.82	11.64	11.79	1,137,878	+0.12(+1.03%)
Oct 03, 2006	11.79	11.87	11.54	11.67	1,866,559	-0.07(-0.61%)
Oct 02, 2006	11.76	11.93	11.66	11.74	729,044	-0.07(-0.56%)
Sep 29, 2006	11.92	11.95	11.72	11.81	1,207,719	-0.10(-0.83%)
Sep 28, 2006	11.85	11.98	11.72	11.91	2,067,876	+0.20(+1.69%)
Sep 27, 2006	11.43	11.79	11.38	11.71	3,484,571	+0.24(+2.06%)
Sep 26, 2006	11.35	11.56	11.26	11.47	3,509,189	+0.15(+1.31%)
Sep 25, 2006	11.10	11.39	11.10	11.32	2,769,203	+0.15(+1.37%)
Sep 22, 2006	11.27	11.29	11.01	11.17	1,150,643	-0.07(-0.59%)
Sep 21, 2006	11.41	11.41	11.18	11.24	5,120,819	-0.07(-0.63%)
Sep 20, 2006	11.33	11.39	11.24	11.31	1,638,800	+0.12(+1.03%)
Sep 19, 2006	11.22	11.24	10.95	11.19	1,439,125	+0.00(+0.00%)
Sep 18, 2006	11.25	11.27	11.01	11.19	1,013,149	+0.09(+0.79%)
Sep 15, 2006	11.28	11.35	11.07	11.10	3,137,737	-0.12(-1.07%)
Sep 14, 2006	11.27	11.47	11.17	11.23	1,661,412	-0.07(-0.63%)
Sep 13, 2006	11.31	11.38	11.22	11.30	1,171,249	-0.01(-0.05%)
Sep 12, 2006	11.21	11.38	11.18	11.30	1,019,532	+0.12(+1.03%)
Sep 11, 2006	11.43	11.45	11.11	11.19	1,079,890	-0.30(-2.58%)
Sep 08, 2006	11.32	11.53	11.30	11.48	5,000,831	+0.18(+1.55%)
Sep 07, 2006	11.25	11.38	11.12	11.31	884,773	+0.00(+0.00%)
Sep 06, 2006	11.60	11.63	11.25	11.31	1,550,907	-0.29(-2.46%)
Sep 05, 2006	11.52	11.62	11.44	11.59	958,991	+0.08(+0.67%)

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.