Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.81	10.81	10.63	10.65	279,461	-0.19(-1.79%)
Nov 29, 2006	10.85	10.92	10.72	10.85	203,447	+0.10(+0.94%)
Nov 28, 2006	10.61	10.85	10.57	10.75	417,419	+0.09(+0.80%)
Nov 27, 2006	11.02	11.08	10.60	10.66	537,820	-0.39(-3.52%)
Nov 24, 2006	11.15	11.24	11.01	11.05	95,252	-0.19(-1.73%)
Nov 22, 2006	11.30	11.38	11.17	11.24	374,861	-0.05(-0.48%)
Nov 21, 2006	11.27	11.31	11.17	11.30	472,755	+0.04(+0.34%)
Nov 20, 2006	11.36	11.45	11.17	11.26	487,764	-0.15(-1.29%)
Nov 17, 2006	11.46	11.53	11.31	11.41	586,653	-0.06(-0.54%)
Nov 16, 2006	11.48	11.56	11.38	11.47	752,672	+0.09(+0.82%)
Nov 15, 2006	11.45	11.51	11.34	11.38	981,360	-0.05(-0.48%)
Nov 14, 2006	11.13	11.45	11.07	11.43	650,830	+0.36(+3.23%)
Nov 13, 2006	10.89	11.17	10.85	11.07	695,118	+0.10(+0.92%)
Nov 10, 2006	11.05	11.10	10.90	10.97	800,332	-0.10(-0.91%)
Nov 09, 2006	11.31	11.31	10.99	11.07	567,103	-0.26(-2.26%)
Nov 08, 2006	11.34	11.41	11.20	11.33	432,437	-0.01(-0.07%)
Nov 07, 2006	11.44	11.48	11.27	11.34	429,086	-0.08(-0.68%)
Nov 06, 2006	11.12	11.44	11.06	11.41	688,835	+0.39(+3.53%)
Nov 03, 2006	11.40	11.43	10.85	11.03	781,820	-0.37(-3.27%)
Nov 02, 2006	11.39	11.57	11.22	11.40	836,394	-0.08(-0.68%)
Nov 01, 2006	11.38	11.51	11.35	11.48	2,075,886	+0.24(+2.15%)
Oct 31, 2006	11.30	11.31	11.09	11.24	1,303,644	+0.08(+0.70%)
Oct 30, 2006	10.95	11.16	10.89	11.16	1,076,394	+0.26(+2.43%)
Oct 27, 2006	10.88	11.00	10.69	10.89	903,232	+0.00(+0.00%)
Oct 26, 2006	10.77	10.89	10.49	10.89	1,065,726	+0.07(+0.65%)
Oct 25, 2006	10.21	10.82	10.14	10.82	1,279,169	+0.58(+5.69%)
Oct 24, 2006	10.43	10.48	10.22	10.24	790,898	-0.26(-2.44%)
Oct 23, 2006	10.15	10.52	10.14	10.50	361,911	+0.27(+2.66%)
Oct 20, 2006	10.50	10.50	10.14	10.22	408,465	-0.22(-2.08%)
Oct 19, 2006	10.60	10.64	10.38	10.44	306,754	-0.16(-1.47%)
Oct 18, 2006	10.44	10.64	10.31	10.60	408,550	+0.19(+1.79%)
Oct 17, 2006	10.42	10.50	10.17	10.41	664,677	-0.12(-1.11%)
Oct 16, 2006	10.45	10.53	10.33	10.53	323,123	+0.05(+0.44%)
Oct 13, 2006	10.53	10.53	10.35	10.48	400,715	-0.02(-0.15%)
Oct 12, 2006	10.11	10.50	10.11	10.50	546,718	+0.41(+4.09%)
Oct 11, 2006	10.24	10.24	10.02	10.09	484,858	-0.17(-1.67%)
Oct 10, 2006	10.54	10.54	10.17	10.26	329,996	-0.23(-2.15%)
Oct 09, 2006	10.48	10.50	10.26	10.48	297,490	-0.03(-0.30%)
Oct 06, 2006	10.54	10.58	10.38	10.51	360,105	-0.08(-0.73%)
Oct 05, 2006	10.43	10.63	10.34	10.59	626,422	+0.19(+1.87%)
Oct 04, 2006	9.984	10.61	9.906	10.40	1,468,990	+0.42(+4.21%)
Oct 03, 2006	9.821	10.04	9.587	9.976	662,700	+0.16(+1.58%)
Oct 02, 2006	9.549	9.961	9.502	9.821	1,041,369	+0.27(+2.85%)
Sep 29, 2006	9.720	9.790	9.463	9.549	935,013	-0.13(-1.37%)
Sep 28, 2006	9.875	9.984	9.634	9.681	1,413,490	-0.17(-1.74%)
Sep 27, 2006	10.18	10.33	9.751	9.852	1,139,628	-0.34(-3.36%)
Sep 26, 2006	10.14	10.27	9.984	10.19	875,710	+0.01(+0.08%)
Sep 25, 2006	10.26	10.33	10.04	10.19	814,098	+0.02(+0.23%)
Sep 22, 2006	10.85	10.85	10.11	10.16	1,460,864	-0.30(-2.83%)
Sep 21, 2006	10.82	10.84	10.37	10.46	638,143	-0.30(-2.75%)
Sep 20, 2006	10.57	10.94	10.51	10.75	465,103	+0.23(+2.22%)
Sep 19, 2006	10.50	10.71	10.12	10.52	1,120,214	+0.02(+0.22%)
Sep 18, 2006	10.38	10.50	10.22	10.50	636,186	+0.11(+1.05%)
Sep 15, 2006	10.52	10.67	10.22	10.39	2,273,939	+0.00(+0.00%)
Sep 14, 2006	10.50	10.50	10.04	10.39	933,254	-0.10(-0.96%)
Sep 13, 2006	10.12	10.54	10.03	10.49	1,322,040	+0.33(+3.29%)
Sep 12, 2006	9.525	10.16	9.517	10.15	1,404,941	+0.63(+6.66%)
Sep 11, 2006	9.377	9.556	9.168	9.521	724,996	+0.06(+0.62%)
Sep 08, 2006	9.230	9.510	9.191	9.463	500,638	+0.24(+2.61%)
Sep 07, 2006	9.276	9.377	9.191	9.222	339,392	-0.13(-1.41%)
Sep 06, 2006	9.253	9.440	9.199	9.354	419,559	+0.01(+0.08%)
Sep 05, 2006	9.292	9.393	9.261	9.346	394,314	-0.02(-0.25%)

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.