Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.95	11.22	10.78	11.12	418,898	+0.14(+1.32%)
Nov 29, 2006	10.94	11.10	10.78	10.97	497,110	+0.13(+1.23%)
Nov 28, 2006	10.75	10.87	10.65	10.84	217,237	+0.09(+0.84%)
Nov 27, 2006	11.00	11.00	10.68	10.75	447,564	-0.31(-2.78%)
Nov 24, 2006	10.86	11.08	10.83	11.06	169,514	+0.15(+1.38%)
Nov 22, 2006	11.01	11.13	10.86	10.90	261,811	-0.05(-0.50%)
Nov 21, 2006	10.86	10.96	10.66	10.96	377,969	+0.10(+0.94%)
Nov 20, 2006	10.56	10.86	10.52	10.86	331,075	+0.33(+3.09%)
Nov 17, 2006	10.55	10.56	10.45	10.53	756,932	-0.02(-0.23%)
Nov 16, 2006	10.66	10.66	10.53	10.55	307,048	-0.09(-0.85%)
Nov 15, 2006	10.57	10.70	10.50	10.65	1,294,474	+0.08(+0.80%)
Nov 14, 2006	10.66	10.68	10.54	10.56	873,588	-0.11(-1.07%)
Nov 13, 2006	10.62	10.70	10.54	10.68	201,163	+0.06(+0.57%)
Nov 10, 2006	10.48	10.64	10.48	10.62	193,375	+0.09(+0.86%)
Nov 09, 2006	10.65	10.65	10.45	10.52	281,364	-0.08(-0.80%)
Nov 08, 2006	10.57	10.70	10.54	10.61	227,013	+0.03(+0.29%)
Nov 07, 2006	10.67	10.77	10.56	10.58	197,518	-0.13(-1.24%)
Nov 06, 2006	10.51	10.77	10.50	10.71	359,410	+0.23(+2.19%)
Nov 03, 2006	11.01	11.02	10.31	10.48	763,063	-0.39(-3.55%)
Nov 02, 2006	11.38	11.38	10.68	10.87	537,873	-0.14(-1.26%)
Nov 01, 2006	11.18	11.22	10.90	11.01	339,691	-0.12(-1.08%)
Oct 31, 2006	11.22	11.22	10.96	11.13	183,765	-0.04(-0.32%)
Oct 30, 2006	10.99	11.16	10.81	11.16	329,418	+0.09(+0.82%)
Oct 27, 2006	11.15	11.26	11.05	11.07	185,256	-0.16(-1.40%)
Oct 26, 2006	11.04	11.28	11.04	11.23	294,123	+0.28(+2.59%)
Oct 25, 2006	10.88	11.07	10.82	10.95	193,044	+0.10(+0.89%)
Oct 24, 2006	10.90	10.98	10.75	10.85	168,686	-0.12(-1.10%)
Oct 23, 2006	10.81	10.99	10.78	10.97	173,657	+0.07(+0.61%)
Oct 20, 2006	11.10	11.10	10.85	10.90	170,343	-0.14(-1.26%)
Oct 19, 2006	10.98	11.09	10.95	11.04	187,741	+0.09(+0.83%)
Oct 18, 2006	10.93	11.06	10.90	10.95	266,782	+0.10(+0.89%)
Oct 17, 2006	10.71	10.92	10.68	10.86	209,283	-0.02(-0.17%)
Oct 16, 2006	10.78	10.92	10.68	10.87	342,343	+0.10(+0.95%)
Oct 13, 2006	10.68	10.86	10.68	10.77	450,547	+0.08(+0.73%)
Oct 12, 2006	10.70	10.74	10.58	10.69	234,635	+0.07(+0.62%)
Oct 11, 2006	10.68	10.73	10.53	10.63	314,173	-0.07(-0.62%)
Oct 10, 2006	10.79	10.81	10.61	10.69	206,300	-0.06(-0.56%)
Oct 09, 2006	10.71	10.79	10.52	10.75	319,310	+0.07(+0.68%)
Oct 06, 2006	10.75	10.75	10.54	10.68	314,670	-0.06(-0.56%)
Oct 05, 2006	10.68	10.74	10.56	10.74	353,942	+0.10(+0.96%)
Oct 04, 2006	10.24	10.65	10.24	10.64	1,543,858	+0.33(+3.22%)
Oct 03, 2006	10.42	10.48	10.28	10.31	580,458	-0.10(-0.99%)
Oct 02, 2006	10.46	10.48	10.26	10.41	852,212	-0.04(-0.35%)
Sep 29, 2006	10.60	10.63	10.44	10.45	1,334,409	-0.14(-1.37%)
Sep 28, 2006	10.57	10.68	10.50	10.59	1,173,676	+0.02(+0.23%)
Sep 27, 2006	10.47	10.57	10.47	10.57	543,838	+0.07(+0.63%)
Sep 26, 2006	10.49	10.56	10.45	10.50	408,624	-0.03(-0.29%)
Sep 25, 2006	10.55	10.60	10.44	10.53	592,389	-0.02(-0.23%)
Sep 22, 2006	10.59	10.59	10.44	10.55	726,940	-0.07(-0.63%)
Sep 21, 2006	10.53	10.62	10.45	10.62	5,661,586	+0.11(+1.03%)
Sep 20, 2006	10.40	10.56	10.40	10.51	2,145,692	-0.17(-1.58%)
Sep 19, 2006	10.60	10.68	10.53	10.68	273,741	+0.11(+1.08%)
Sep 18, 2006	10.55	10.74	10.53	10.57	438,119	-0.13(-1.18%)
Sep 15, 2006	10.40	11.01	10.31	10.69	3,038,833	+0.37(+3.63%)
Sep 14, 2006	10.31	10.38	10.25	10.32	214,751	+0.01(+0.12%)
Sep 13, 2006	10.41	10.45	10.25	10.31	519,645	-0.11(-1.04%)
Sep 12, 2006	10.29	10.43	10.16	10.42	231,321	+0.13(+1.23%)
Sep 11, 2006	10.19	10.32	10.11	10.29	257,171	+0.03(+0.29%)
Sep 08, 2006	10.22	10.28	10.10	10.26	315,167	+0.07(+0.65%)
Sep 07, 2006	10.27	10.32	10.13	10.19	239,275	-0.10(-0.94%)
Sep 06, 2006	10.33	10.40	10.26	10.29	434,639	-0.11(-1.04%)
Sep 05, 2006	10.39	10.47	10.28	10.40	450,381	-0.01(-0.12%)

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.