Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.55	12.55	12.44	12.53	701,937	+0.10(+0.84%)
Nov 29, 2006	12.41	12.44	12.36	12.43	982,941	+0.06(+0.51%)
Nov 28, 2006	12.06	12.36	12.01	12.36	705,962	+0.23(+1.89%)
Nov 27, 2006	12.25	12.25	12.11	12.13	1,064,406	-0.15(-1.19%)
Nov 24, 2006	12.20	12.30	12.17	12.28	359,785	+0.07(+0.55%)
Nov 22, 2006	12.10	12.21	12.10	12.21	840,522	+0.19(+1.61%)
Nov 21, 2006	11.97	12.03	11.91	12.02	1,408,282	+0.18(+1.50%)
Nov 20, 2006	11.92	11.99	11.76	11.84	3,222,738	-0.20(-1.65%)
Nov 17, 2006	12.00	12.07	11.95	12.04	621,814	+0.09(+0.79%)
Nov 16, 2006	12.03	12.10	11.95	11.95	621,814	-0.08(-0.69%)
Nov 15, 2006	12.04	12.08	11.97	12.03	630,248	-0.08(-0.69%)
Nov 14, 2006	12.08	12.15	12.03	12.11	630,823	+0.14(+1.13%)
Nov 13, 2006	12.00	12.01	11.95	11.98	893,618	-0.11(-0.95%)
Nov 10, 2006	12.07	12.10	12.02	12.09	630,439	-0.05(-0.39%)
Nov 09, 2006	12.39	12.55	12.04	12.14	641,365	-0.02(-0.17%)
Nov 08, 2006	12.03	12.21	12.03	12.16	888,059	-0.20(-1.65%)
Nov 07, 2006	12.26	12.36	11.97	12.36	1,485,530	+0.10(+0.85%)
Nov 06, 2006	12.10	12.28	12.09	12.26	1,693,504	+0.13(+1.08%)
Nov 03, 2006	12.00	12.31	12.00	12.13	900,327	+0.06(+0.52%)
Nov 02, 2006	12.10	12.10	11.99	12.07	1,049,455	-0.14(-1.15%)
Nov 01, 2006	12.16	12.21	12.01	12.21	5,455,825	+0.20(+1.66%)
Oct 31, 2006	11.95	12.01	11.80	12.01	327,583	-0.12(-1.00%)
Oct 30, 2006	11.94	12.13	11.84	12.13	1,008,243	+0.29(+2.42%)
Oct 27, 2006	11.93	11.93	11.81	11.84	881,159	-0.16(-1.30%)
Oct 26, 2006	11.79	12.00	11.77	12.00	694,844	+0.25(+2.09%)
Oct 25, 2006	11.63	11.79	11.63	11.75	752,157	+0.04(+0.36%)
Oct 24, 2006	11.62	11.71	11.58	11.71	504,121	+0.02(+0.13%)
Oct 23, 2006	11.74	11.74	11.61	11.70	711,521	-0.04(-0.36%)
Oct 20, 2006	11.64	11.74	11.62	11.74	992,717	+0.15(+1.31%)
Oct 19, 2006	11.53	11.62	11.53	11.59	407,322	+0.06(+0.50%)
Oct 18, 2006	11.58	11.58	11.51	11.53	670,884	+0.11(+0.94%)
Oct 17, 2006	11.50	11.53	11.37	11.42	1,242,670	-0.18(-1.55%)
Oct 16, 2006	11.60	11.67	11.50	11.60	989,650	+0.13(+1.09%)
Oct 13, 2006	11.46	11.51	11.41	11.48	561,434	+0.01(+0.05%)
Oct 12, 2006	11.37	11.48	11.37	11.47	566,418	+0.19(+1.71%)
Oct 11, 2006	11.27	11.33	11.23	11.28	627,372	+0.03(+0.23%)
Oct 10, 2006	11.26	11.28	11.22	11.25	1,082,424	+0.04(+0.37%)
Oct 09, 2006	11.15	11.24	11.15	11.21	313,015	+0.03(+0.23%)
Oct 06, 2006	11.20	11.20	11.14	11.19	569,101	-0.10(-0.92%)
Oct 05, 2006	11.24	11.29	11.21	11.29	502,013	+0.14(+1.22%)
Oct 04, 2006	11.00	11.18	10.97	11.15	1,442,210	+0.13(+1.14%)
Oct 03, 2006	11.11	11.14	11.01	11.03	1,070,156	-0.13(-1.12%)
Oct 02, 2006	11.11	11.21	11.11	11.15	723,597	+0.09(+0.85%)
Sep 29, 2006	11.03	11.10	11.03	11.06	669,351	+0.02(+0.14%)
Sep 28, 2006	11.02	11.04	10.98	11.04	884,800	+0.01(+0.10%)
Sep 27, 2006	10.93	11.06	10.92	11.03	1,064,023	+0.15(+1.39%)
Sep 26, 2006	10.81	10.89	10.80	10.88	1,769,601	+0.01(+0.10%)
Sep 25, 2006	10.75	10.88	10.69	10.87	839,947	+0.14(+1.26%)
Sep 22, 2006	10.86	10.86	10.71	10.74	1,675,103	-0.13(-1.20%)
Sep 21, 2006	10.92	10.95	10.84	10.87	854,707	-0.04(-0.38%)
Sep 20, 2006	10.88	10.94	10.87	10.91	860,457	-0.01(-0.10%)
Sep 19, 2006	11.07	11.09	10.83	10.92	620,280	-0.18(-1.64%)
Sep 18, 2006	11.05	11.11	10.98	11.10	675,293	+0.14(+1.24%)
Sep 15, 2006	11.00	11.00	10.90	10.97	957,448	-0.02(-0.14%)
Sep 14, 2006	11.03	11.06	10.97	10.98	588,845	+0.02(+0.19%)
Sep 13, 2006	10.89	10.97	10.88	10.96	486,870	+0.09(+0.83%)
Sep 12, 2006	10.80	10.88	10.79	10.87	542,649	+0.03(+0.27%)
Sep 11, 2006	10.97	11.00	10.56	10.84	1,163,505	-0.28(-2.49%)
Sep 08, 2006	11.13	11.13	11.07	11.12	426,299	-0.02(-0.19%)
Sep 07, 2006	11.18	11.22	11.08	11.14	493,387	-0.11(-0.97%)
Sep 06, 2006	11.31	11.33	11.22	11.25	840,714	-0.23(-2.04%)
Sep 05, 2006	11.49	11.49	11.37	11.48	918,728	+0.19(+1.66%)

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.