Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	9.010	9.066	8.962	8.978	12,860	+0.03(+0.37%)
Nov 29, 2006	9.114	9.138	8.914	8.945	23,316	-0.15(-1.69%)
Nov 28, 2006	8.930	9.122	8.930	9.098	12,600	+0.12(+1.34%)
Nov 27, 2006	9.066	9.066	8.890	8.978	14,564	-0.07(-0.80%)
Nov 24, 2006	9.090	9.155	9.050	9.050	6,991	-0.12(-1.31%)
Nov 22, 2006	9.074	9.171	9.050	9.171	4,148	+0.11(+1.24%)
Nov 21, 2006	9.291	9.323	9.018	9.058	16,796	-0.15(-1.65%)
Nov 20, 2006	9.187	9.251	8.890	9.211	83,655	-0.07(-0.78%)
Nov 17, 2006	9.138	9.283	9.138	9.283	19,115	+0.05(+0.54%)
Nov 16, 2006	9.587	9.587	9.211	9.233	56,420	-0.18(-1.89%)
Nov 15, 2006	9.723	9.723	9.291	9.411	157,625	-0.32(-3.29%)
Nov 14, 2006	9.811	9.851	9.555	9.731	91,097	-0.08(-0.82%)
Nov 13, 2006	9.875	9.883	9.795	9.811	45,083	-0.11(-1.13%)
Nov 10, 2006	9.979	10.01	9.891	9.923	14,934	-0.02(-0.24%)
Nov 09, 2006	9.851	9.979	9.851	9.947	9,988	+0.08(+0.81%)
Nov 08, 2006	9.923	9.995	9.859	9.867	39,673	+0.01(+0.08%)
Nov 07, 2006	9.787	9.883	9.699	9.859	19,120	+0.13(+1.32%)
Nov 06, 2006	9.723	9.787	9.427	9.731	85,953	-0.18(-1.86%)
Nov 03, 2006	10.49	10.53	9.355	9.915	453,546	-0.88(-8.16%)
Nov 02, 2006	10.85	10.94	10.73	10.80	60,966	-0.09(-0.81%)
Nov 01, 2006	10.87	10.91	10.83	10.88	9,077	+0.02(+0.15%)
Oct 31, 2006	10.90	10.92	10.80	10.87	10,406	+0.07(+0.67%)
Oct 30, 2006	10.73	10.81	10.73	10.80	10,293	+0.10(+0.90%)
Oct 27, 2006	10.87	10.97	10.67	10.70	24,818	-0.09(-0.82%)
Oct 26, 2006	10.76	10.79	10.69	10.79	14,735	+0.03(+0.30%)
Oct 25, 2006	10.97	10.97	10.73	10.76	18,428	-0.06(-0.52%)
Oct 24, 2006	10.91	10.91	10.73	10.81	13,540	-0.02(-0.15%)
Oct 23, 2006	10.97	10.97	10.83	10.83	28,721	-0.09(-0.81%)
Oct 20, 2006	10.93	10.93	10.84	10.92	6,804	+0.10(+0.89%)
Oct 19, 2006	10.89	10.89	10.67	10.82	64,381	-0.03(-0.32%)
Oct 18, 2006	10.81	10.89	10.81	10.86	8,042	-0.01(-0.05%)
Oct 17, 2006	10.81	10.89	10.81	10.86	11,401	-0.08(-0.73%)
Oct 16, 2006	10.92	11.13	10.92	10.94	13,996	-0.06(-0.58%)
Oct 13, 2006	11.03	11.09	11.00	11.00	13,806	+0.11(+1.03%)
Oct 12, 2006	11.04	11.04	10.85	10.89	14,915	-0.10(-0.95%)
Oct 11, 2006	10.89	11.04	10.86	11.00	13,025	-0.02(-0.15%)
Oct 10, 2006	10.97	11.06	10.93	11.01	8,166	-0.06(-0.51%)
Oct 09, 2006	11.13	11.13	10.88	11.07	10,062	-0.06(-0.58%)
Oct 06, 2006	11.05	11.16	11.05	11.13	3,183	+0.11(+1.02%)
Oct 05, 2006	10.94	11.15	10.94	11.02	5,812	-0.04(-0.36%)
Oct 04, 2006	11.10	11.10	11.02	11.06	4,218	-0.05(-0.43%)
Oct 03, 2006	11.13	11.16	10.85	11.11	17,327	-0.01(-0.07%)
Oct 02, 2006	11.09	11.21	10.82	11.12	9,270	+0.05(+0.43%)
Sep 29, 2006	11.00	11.10	11.00	11.07	7,235	+0.08(+0.73%)
Sep 28, 2006	11.02	11.12	10.76	10.99	10,135	-0.13(-1.15%)
Sep 27, 2006	10.98	11.20	10.97	11.12	14,313	+0.10(+0.87%)
Sep 26, 2006	11.21	11.21	10.89	11.02	14,967	-0.19(-1.71%)
Sep 25, 2006	11.24	11.24	11.11	11.21	14,268	+0.09(+0.79%)
Sep 22, 2006	11.12	11.12	10.70	11.12	15,668	+0.00(+0.00%)
Sep 21, 2006	11.07	11.12	10.82	11.12	19,597	+0.28(+2.59%)
Sep 20, 2006	10.64	10.84	10.64	10.84	24,660	+0.15(+1.42%)
Sep 19, 2006	10.73	10.73	10.64	10.69	5,648	-0.04(-0.37%)
Sep 18, 2006	10.61	10.76	10.61	10.73	21,446	+0.14(+1.28%)
Sep 15, 2006	10.57	10.81	10.49	10.60	12,822	+0.17(+1.61%)
Sep 14, 2006	10.64	10.72	10.43	10.43	17,217	-0.14(-1.36%)
Sep 13, 2006	10.55	10.58	10.46	10.57	16,387	+0.13(+1.23%)
Sep 12, 2006	10.28	10.55	10.28	10.44	34,876	+0.16(+1.56%)
Sep 11, 2006	10.21	10.32	10.21	10.28	11,664	-0.03(-0.31%)
Sep 08, 2006	10.41	10.41	10.21	10.32	22,102	-0.05(-0.46%)
Sep 07, 2006	10.42	10.42	10.33	10.36	14,857	-0.06(-0.62%)
Sep 06, 2006	10.53	10.58	10.43	10.43	28,067	-0.13(-1.21%)
Sep 05, 2006	10.52	10.59	10.51	10.56	10,499	-0.04(-0.38%)

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.