Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.95	11.17	10.95	11.13	1,421,568	+0.18(+1.68%)
Nov 29, 2006	10.87	10.97	10.87	10.95	2,414,940	+0.14(+1.31%)
Nov 28, 2006	10.82	10.87	10.74	10.81	2,255,820	-0.05(-0.49%)
Nov 27, 2006	11.22	11.25	10.85	10.86	1,296,974	-0.37(-3.28%)
Nov 24, 2006	11.07	11.23	11.06	11.23	515,262	+0.09(+0.81%)
Nov 22, 2006	11.09	11.15	11.03	11.14	1,364,900	+0.07(+0.65%)
Nov 21, 2006	11.08	11.13	11.02	11.06	2,644,612	-0.01(-0.12%)
Nov 20, 2006	11.14	11.17	11.04	11.08	1,876,410	-0.03(-0.24%)
Nov 17, 2006	11.06	11.10	11.01	11.10	2,406,684	+0.03(+0.29%)
Nov 16, 2006	11.11	11.14	11.01	11.07	2,417,191	+0.05(+0.46%)
Nov 15, 2006	10.98	11.05	10.97	11.02	2,145,112	+0.07(+0.68%)
Nov 14, 2006	10.82	10.97	10.73	10.95	2,556,796	+0.12(+1.13%)
Nov 13, 2006	10.67	10.86	10.67	10.82	1,418,941	+0.13(+1.17%)
Nov 10, 2006	10.77	10.77	10.62	10.70	1,422,694	-0.04(-0.37%)
Nov 09, 2006	10.96	10.98	10.70	10.74	1,388,919	-0.18(-1.64%)
Nov 08, 2006	10.85	10.99	10.85	10.92	1,673,758	-0.01(-0.07%)
Nov 07, 2006	10.67	10.94	10.67	10.93	1,701,528	+0.27(+2.50%)
Nov 06, 2006	10.33	10.76	10.26	10.66	1,179,886	+0.19(+1.83%)
Nov 03, 2006	10.62	10.70	10.39	10.47	1,864,026	-0.10(-0.93%)
Nov 02, 2006	10.62	10.69	10.54	10.57	1,266,577	-0.12(-1.10%)
Nov 01, 2006	10.92	10.93	10.65	10.68	1,225,296	-0.18(-1.64%)
Oct 31, 2006	10.77	10.90	10.70	10.86	1,438,080	+0.07(+0.64%)
Oct 30, 2006	10.78	10.82	10.69	10.79	1,763,075	-0.03(-0.27%)
Oct 27, 2006	10.99	11.14	10.78	10.82	2,102,705	-0.19(-1.69%)
Oct 26, 2006	10.93	11.05	10.84	11.01	3,305,859	+0.14(+1.25%)
Oct 25, 2006	10.82	10.88	10.75	10.87	2,240,058	+0.01(+0.12%)
Oct 24, 2006	10.90	10.92	10.81	10.86	2,046,037	-0.11(-1.04%)
Oct 23, 2006	11.01	11.13	10.96	10.97	1,961,974	-0.11(-1.03%)
Oct 20, 2006	11.40	11.42	10.97	11.09	2,845,013	-0.34(-3.01%)
Oct 19, 2006	11.33	11.51	11.28	11.43	1,283,464	+0.08(+0.70%)
Oct 18, 2006	11.43	11.50	11.27	11.35	967,852	-0.02(-0.19%)
Oct 17, 2006	11.53	11.54	11.29	11.37	1,371,280	-0.25(-2.11%)
Oct 16, 2006	11.63	11.64	11.52	11.62	1,087,942	+0.00(+0.00%)
Oct 13, 2006	11.22	11.83	11.19	11.62	3,692,775	+0.40(+3.54%)
Oct 12, 2006	11.03	11.22	11.00	11.22	1,094,322	+0.26(+2.36%)
Oct 11, 2006	10.92	11.08	10.86	10.96	1,893,298	+0.02(+0.17%)
Oct 10, 2006	10.84	10.97	10.77	10.94	1,225,671	+0.15(+1.38%)
Oct 09, 2006	10.74	10.82	10.66	10.79	1,044,410	+0.00(+0.00%)
Oct 06, 2006	10.75	10.84	10.68	10.79	913,436	+0.02(+0.15%)
Oct 05, 2006	10.56	10.78	10.27	10.78	1,625,346	+0.18(+1.66%)
Oct 04, 2006	10.29	10.62	10.29	10.60	1,321,368	+0.31(+3.06%)
Oct 03, 2006	10.39	10.40	10.23	10.29	796,723	-0.15(-1.45%)
Oct 02, 2006	10.37	10.51	10.27	10.44	1,290,595	+0.03(+0.31%)
Sep 29, 2006	10.41	10.47	10.33	10.41	1,832,877	+0.02(+0.21%)
Sep 28, 2006	10.21	10.40	10.21	10.39	1,101,452	+0.16(+1.56%)
Sep 27, 2006	10.25	10.29	10.18	10.23	1,054,917	-0.04(-0.41%)
Sep 26, 2006	10.08	10.28	10.08	10.27	910,809	+0.19(+1.90%)
Sep 25, 2006	10.18	10.18	10.00	10.08	807,982	-0.07(-0.68%)
Sep 22, 2006	10.16	10.20	10.04	10.15	782,838	-0.06(-0.58%)
Sep 21, 2006	10.37	10.38	10.13	10.21	1,265,826	-0.13(-1.24%)
Sep 20, 2006	10.27	10.36	10.24	10.33	1,121,718	+0.13(+1.25%)
Sep 19, 2006	10.24	10.27	10.09	10.21	507,381	-0.05(-0.44%)
Sep 18, 2006	10.34	10.42	10.22	10.25	1,691,396	-0.20(-1.91%)
Sep 15, 2006	10.47	10.56	10.45	10.45	1,333,752	+0.04(+0.36%)
Sep 14, 2006	10.41	10.47	10.37	10.41	917,939	+0.01(+0.08%)
Sep 13, 2006	10.26	10.43	10.24	10.41	782,463	+0.15(+1.48%)
Sep 12, 2006	10.13	10.26	10.10	10.25	953,967	+0.12(+1.21%)
Sep 11, 2006	10.15	10.23	10.09	10.13	1,517,640	-0.09(-0.91%)
Sep 08, 2006	10.07	10.29	10.06	10.22	1,706,782	+0.19(+1.91%)
Sep 07, 2006	10.15	10.15	9.958	10.03	1,105,956	-0.19(-1.83%)
Sep 06, 2006	10.14	10.26	10.08	10.22	1,586,317	-0.03(-0.31%)
Sep 05, 2006	10.29	10.33	10.20	10.25	835,002	-0.01(-0.13%)

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.