Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.88	10.89	10.56	10.58	253,663	-0.25(-2.35%)
Nov 29, 2006	10.77	10.92	10.74	10.84	48,891	+0.11(+1.05%)
Nov 28, 2006	10.78	10.78	10.59	10.73	42,434	+0.03(+0.24%)
Nov 27, 2006	11.04	11.08	10.66	10.70	77,562	-0.38(-3.46%)
Nov 24, 2006	11.02	11.11	11.02	11.08	8,419	-0.03(-0.31%)
Nov 22, 2006	11.33	11.33	11.12	11.12	43,440	-0.21(-1.87%)
Nov 21, 2006	11.46	11.50	11.30	11.33	20,974	-0.10(-0.91%)
Nov 20, 2006	11.49	11.50	11.42	11.43	31,209	-0.05(-0.41%)
Nov 17, 2006	11.42	11.49	11.33	11.48	38,081	+0.06(+0.49%)
Nov 16, 2006	11.21	11.42	11.18	11.42	35,406	+0.21(+1.88%)
Nov 15, 2006	11.05	11.22	11.05	11.21	43,755	+0.15(+1.32%)
Nov 14, 2006	11.04	11.07	10.81	11.07	84,411	+0.06(+0.55%)
Nov 13, 2006	10.90	11.03	10.85	11.01	59,991	+0.05(+0.47%)
Nov 10, 2006	10.79	10.95	10.69	10.95	20,397	+0.12(+1.07%)
Nov 09, 2006	11.04	11.04	10.74	10.84	23,212	-0.20(-1.84%)
Nov 08, 2006	10.71	11.06	10.70	11.04	20,888	+0.31(+2.85%)
Nov 07, 2006	10.67	10.89	10.67	10.73	29,832	-0.03(-0.28%)
Nov 06, 2006	10.64	10.81	10.57	10.76	29,941	+0.19(+1.84%)
Nov 03, 2006	10.54	10.58	10.42	10.57	20,935	+0.11(+1.03%)
Nov 02, 2006	10.61	10.61	10.41	10.46	46,964	-0.16(-1.46%)
Nov 01, 2006	10.86	10.99	10.57	10.62	65,725	-0.35(-3.15%)
Oct 31, 2006	11.05	11.05	10.83	10.96	56,858	-0.03(-0.27%)
Oct 30, 2006	10.92	11.01	10.80	10.99	39,658	+0.00(+0.00%)
Oct 27, 2006	11.00	11.05	10.95	10.99	114,301	-0.08(-0.74%)
Oct 26, 2006	11.25	11.39	11.04	11.08	110,443	-0.19(-1.65%)
Oct 25, 2006	11.30	11.31	11.11	11.26	7,957	+0.08(+0.73%)
Oct 24, 2006	11.15	11.18	11.09	11.18	15,950	+0.03(+0.31%)
Oct 23, 2006	11.02	11.17	10.95	11.14	20,847	+0.04(+0.35%)
Oct 20, 2006	11.46	11.46	11.04	11.11	46,552	-0.23(-2.02%)
Oct 19, 2006	11.18	11.41	11.18	11.33	41,508	+0.09(+0.77%)
Oct 18, 2006	11.43	11.43	11.21	11.25	24,612	-0.18(-1.58%)
Oct 17, 2006	11.37	11.43	11.22	11.43	17,359	-0.06(-0.49%)
Oct 16, 2006	11.32	11.50	11.22	11.48	20,722	+0.21(+1.87%)
Oct 13, 2006	11.21	11.33	11.11	11.27	33,291	+0.07(+0.62%)
Oct 12, 2006	11.01	11.20	11.01	11.20	34,617	+0.29(+2.65%)
Oct 11, 2006	11.04	11.08	10.86	10.92	37,010	-0.27(-2.43%)
Oct 10, 2006	11.21	11.21	10.98	11.19	19,465	+0.03(+0.31%)
Oct 09, 2006	11.05	11.16	10.95	11.15	6,654	+0.05(+0.43%)
Oct 06, 2006	11.09	11.17	11.08	11.11	17,417	-0.06(-0.58%)
Oct 05, 2006	10.98	11.17	10.91	11.17	39,918	+0.12(+1.05%)
Oct 04, 2006	10.80	11.06	10.80	11.05	42,202	+0.23(+2.11%)
Oct 03, 2006	10.78	10.87	10.76	10.83	18,190	+0.02(+0.16%)
Oct 02, 2006	10.94	10.97	10.75	10.81	28,549	-0.13(-1.18%)
Sep 29, 2006	11.09	11.38	10.89	10.94	42,714	-0.39(-3.46%)
Sep 28, 2006	11.33	11.43	11.19	11.33	36,342	+0.06(+0.50%)
Sep 27, 2006	11.00	11.28	11.00	11.27	14,220	+0.19(+1.71%)
Sep 26, 2006	11.08	11.21	11.08	11.08	14,292	-0.10(-0.89%)
Sep 25, 2006	11.13	11.23	11.03	11.18	22,614	+0.06(+0.50%)
Sep 22, 2006	11.22	11.31	10.92	11.13	36,739	-0.18(-1.56%)
Sep 21, 2006	11.40	11.45	11.23	11.30	22,521	-0.15(-1.28%)
Sep 20, 2006	11.28	11.54	11.22	11.45	24,162	+0.33(+3.00%)
Sep 19, 2006	11.23	11.25	10.93	11.12	24,247	-0.18(-1.56%)
Sep 18, 2006	11.31	11.31	11.21	11.29	22,394	-0.01(-0.11%)
Sep 15, 2006	11.30	11.34	11.24	11.31	182,339	+0.06(+0.52%)
Sep 14, 2006	11.13	11.25	11.07	11.25	31,343	+0.12(+1.05%)
Sep 13, 2006	11.23	11.23	10.96	11.13	76,815	-0.10(-0.89%)
Sep 12, 2006	10.79	11.23	10.66	11.23	29,518	+0.53(+4.97%)
Sep 11, 2006	10.63	10.76	10.55	10.70	12,156	+0.06(+0.59%)
Sep 08, 2006	10.78	10.78	10.63	10.64	16,982	-0.15(-1.36%)
Sep 07, 2006	10.92	10.93	10.78	10.78	14,807	-0.18(-1.68%)
Sep 06, 2006	11.15	11.15	10.96	10.97	9,185	-0.27(-2.44%)
Sep 05, 2006	11.28	11.28	11.14	11.24	8,717	+0.02(+0.20%)

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.