Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	9.477	9.536	9.427	9.443	12,226	+0.04(+0.37%)
Nov 29, 2006	9.587	9.612	9.376	9.408	22,168	-0.16(-1.69%)
Nov 28, 2006	9.393	9.595	9.393	9.570	11,979	+0.13(+1.34%)
Nov 27, 2006	9.536	9.536	9.351	9.443	13,847	-0.08(-0.80%)
Nov 24, 2006	9.561	9.629	9.519	9.519	6,647	-0.13(-1.31%)
Nov 22, 2006	9.545	9.646	9.519	9.646	3,944	+0.12(+1.24%)
Nov 21, 2006	9.772	9.806	9.486	9.528	15,969	-0.16(-1.65%)
Nov 20, 2006	9.662	9.730	9.351	9.688	79,534	-0.08(-0.78%)
Nov 17, 2006	9.612	9.764	9.612	9.764	18,174	+0.05(+0.54%)
Nov 16, 2006	10.08	10.08	9.688	9.711	53,641	-0.19(-1.89%)
Nov 15, 2006	10.23	10.23	9.772	9.898	149,861	-0.34(-3.29%)
Nov 14, 2006	10.32	10.36	10.05	10.24	86,610	-0.08(-0.82%)
Nov 13, 2006	10.39	10.40	10.30	10.32	42,862	-0.12(-1.13%)
Nov 10, 2006	10.50	10.53	10.40	10.44	14,198	-0.03(-0.24%)
Nov 09, 2006	10.36	10.50	10.36	10.46	9,496	+0.08(+0.81%)
Nov 08, 2006	10.44	10.51	10.37	10.38	37,719	+0.01(+0.08%)
Nov 07, 2006	10.29	10.40	10.20	10.37	18,178	+0.13(+1.32%)
Nov 06, 2006	10.23	10.29	9.915	10.24	81,720	-0.19(-1.86%)
Nov 03, 2006	11.04	11.08	9.839	10.43	431,207	-0.93(-8.16%)
Nov 02, 2006	11.41	11.51	11.29	11.36	57,963	-0.09(-0.81%)
Nov 01, 2006	11.43	11.47	11.39	11.45	8,629	+0.02(+0.15%)
Oct 31, 2006	11.47	11.48	11.36	11.43	9,894	+0.08(+0.67%)
Oct 30, 2006	11.29	11.37	11.29	11.36	9,786	+0.10(+0.90%)
Oct 27, 2006	11.43	11.54	11.22	11.25	23,596	-0.09(-0.82%)
Oct 26, 2006	11.31	11.35	11.25	11.35	14,009	+0.03(+0.30%)
Oct 25, 2006	11.54	11.54	11.29	11.31	17,521	-0.06(-0.52%)
Oct 24, 2006	11.47	11.47	11.29	11.37	12,873	-0.02(-0.15%)
Oct 23, 2006	11.54	11.54	11.39	11.39	27,307	-0.09(-0.81%)
Oct 20, 2006	11.50	11.50	11.40	11.48	6,469	+0.10(+0.89%)
Oct 19, 2006	11.46	11.46	11.22	11.38	61,209	-0.04(-0.32%)
Oct 18, 2006	11.37	11.46	11.37	11.42	7,645	-0.01(-0.05%)
Oct 17, 2006	11.37	11.46	11.37	11.42	10,840	-0.08(-0.73%)
Oct 16, 2006	11.48	11.71	11.48	11.51	13,307	-0.07(-0.58%)
Oct 13, 2006	11.60	11.67	11.57	11.57	13,126	+0.12(+1.03%)
Oct 12, 2006	11.62	11.62	11.41	11.46	14,180	-0.11(-0.95%)
Oct 11, 2006	11.46	11.61	11.42	11.57	12,383	-0.02(-0.15%)
Oct 10, 2006	11.54	11.63	11.50	11.58	7,764	-0.06(-0.51%)
Oct 09, 2006	11.71	11.71	11.44	11.64	9,566	-0.07(-0.58%)
Oct 06, 2006	11.63	11.74	11.63	11.71	3,027	+0.12(+1.02%)
Oct 05, 2006	11.51	11.73	11.51	11.59	5,525	-0.04(-0.36%)
Oct 04, 2006	11.68	11.68	11.59	11.63	4,011	-0.05(-0.43%)
Oct 03, 2006	11.71	11.74	11.41	11.68	16,474	-0.01(-0.07%)
Oct 02, 2006	11.67	11.79	11.38	11.69	8,813	+0.05(+0.43%)
Sep 29, 2006	11.57	11.68	11.57	11.64	6,879	+0.08(+0.73%)
Sep 28, 2006	11.59	11.69	11.32	11.56	9,636	-0.13(-1.15%)
Sep 27, 2006	11.55	11.79	11.54	11.69	13,608	+0.10(+0.87%)
Sep 26, 2006	11.79	11.79	11.46	11.59	14,230	-0.20(-1.71%)
Sep 25, 2006	11.82	11.82	11.68	11.79	13,565	+0.09(+0.79%)
Sep 22, 2006	11.70	11.70	11.25	11.70	14,896	+0.00(+0.00%)
Sep 21, 2006	11.64	11.70	11.38	11.70	18,632	+0.29(+2.58%)
Sep 20, 2006	11.19	11.41	11.19	11.41	23,445	+0.16(+1.42%)
Sep 19, 2006	11.29	11.29	11.19	11.25	5,370	-0.04(-0.37%)
Sep 18, 2006	11.16	11.32	11.16	11.29	20,390	+0.14(+1.28%)
Sep 15, 2006	11.12	11.37	11.04	11.15	12,191	+0.18(+1.61%)
Sep 14, 2006	11.20	11.27	10.97	10.97	16,369	-0.15(-1.36%)
Sep 13, 2006	11.09	11.13	11.00	11.12	15,580	+0.13(+1.23%)
Sep 12, 2006	10.81	11.10	10.81	10.98	33,158	+0.17(+1.56%)
Sep 11, 2006	10.74	10.85	10.74	10.82	11,089	-0.03(-0.31%)
Sep 08, 2006	10.95	10.95	10.74	10.85	21,013	-0.05(-0.46%)
Sep 07, 2006	10.96	10.96	10.87	10.90	14,126	-0.07(-0.62%)
Sep 06, 2006	11.08	11.13	10.97	10.97	26,685	-0.13(-1.21%)
Sep 05, 2006	11.06	11.14	11.05	11.10	9,982	-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.