Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.12	11.33	10.93	10.94	195,806	-0.17(-1.55%)
Nov 29, 2006	10.83	11.12	10.81	11.11	58,148	+0.30(+2.81%)
Nov 28, 2006	10.74	10.84	10.50	10.81	162,815	+0.04(+0.39%)
Nov 27, 2006	10.90	11.22	10.75	10.77	164,951	-0.22(-2.03%)
Nov 24, 2006	10.79	11.03	10.79	10.99	12,579	+0.06(+0.54%)
Nov 22, 2006	10.98	10.98	10.85	10.93	93,037	+0.02(+0.19%)
Nov 21, 2006	10.95	10.98	10.78	10.91	165,426	-0.13(-1.15%)
Nov 20, 2006	11.23	11.29	11.02	11.04	56,487	-0.21(-1.91%)
Nov 17, 2006	11.33	11.34	11.23	11.25	28,243	-0.08(-0.71%)
Nov 16, 2006	11.59	11.73	11.33	11.33	74,999	-0.38(-3.20%)
Nov 15, 2006	11.37	11.89	11.36	11.71	218,353	+0.33(+2.93%)
Nov 14, 2006	11.14	11.38	10.97	11.38	123,891	+0.34(+3.05%)
Nov 13, 2006	10.91	11.06	10.77	11.04	81,170	+0.11(+0.96%)
Nov 10, 2006	10.78	10.95	10.70	10.93	68,116	+0.18(+1.68%)
Nov 09, 2006	10.89	10.93	10.60	10.75	100,869	-0.07(-0.62%)
Nov 08, 2006	10.55	10.85	10.55	10.82	66,218	+0.16(+1.50%)
Nov 07, 2006	10.53	10.95	10.51	10.66	75,237	-0.06(-0.55%)
Nov 06, 2006	10.39	10.74	10.31	10.72	180,853	+0.44(+4.26%)
Nov 03, 2006	9.838	10.52	9.838	10.28	88,053	+0.54(+5.58%)
Nov 02, 2006	9.965	9.965	9.653	9.737	63,370	-0.10(-1.03%)
Nov 01, 2006	10.63	10.63	9.665	9.838	114,161	-0.79(-7.45%)
Oct 31, 2006	10.34	10.70	10.28	10.63	125,316	+0.26(+2.52%)
Oct 30, 2006	10.12	10.41	10.09	10.37	65,268	+0.21(+2.07%)
Oct 27, 2006	10.53	10.53	10.12	10.16	96,360	-0.38(-3.56%)
Oct 26, 2006	9.754	10.53	9.644	10.53	191,059	+0.85(+8.79%)
Oct 25, 2006	9.522	9.691	9.459	9.682	54,351	+0.19(+2.04%)
Oct 24, 2006	9.598	9.598	9.349	9.488	85,917	-0.01(-0.09%)
Oct 23, 2006	9.564	9.649	9.354	9.497	86,392	-0.16(-1.66%)
Oct 20, 2006	9.775	9.796	9.451	9.657	81,882	-0.22(-2.26%)
Oct 19, 2006	9.312	9.901	9.265	9.880	151,186	+0.52(+5.58%)
Oct 18, 2006	10.26	9.838	9.269	9.358	110,600	-0.10(-1.07%)
Oct 17, 2006	9.556	9.556	8.932	9.459	282,435	-0.12(-1.23%)
Oct 16, 2006	9.320	9.627	9.236	9.577	124,366	+0.31(+3.32%)
Oct 13, 2006	9.080	9.312	9.080	9.269	161,629	+0.00(+0.05%)
Oct 12, 2006	9.231	9.467	9.017	9.265	154,508	+0.04(+0.41%)
Oct 11, 2006	9.240	9.333	9.059	9.227	187,974	-0.01(-0.14%)
Oct 10, 2006	9.269	9.396	8.848	9.240	213,606	-0.05(-0.50%)
Oct 09, 2006	9.312	9.438	9.269	9.286	75,474	-0.21(-2.22%)
Oct 06, 2006	9.577	9.606	9.210	9.497	141,929	-0.15(-1.53%)
Oct 05, 2006	9.712	9.724	9.539	9.644	217,166	-0.08(-0.87%)
Oct 04, 2006	9.771	9.838	9.691	9.729	107,752	-0.04(-0.43%)
Oct 03, 2006	9.712	9.901	9.691	9.771	163,053	+0.01(+0.09%)
Oct 02, 2006	10.32	10.32	9.758	9.762	149,999	-0.85(-8.02%)
Sep 29, 2006	10.83	10.95	10.55	10.61	83,781	-0.22(-2.02%)
Sep 28, 2006	10.15	10.83	10.02	10.83	199,603	+0.67(+6.55%)
Sep 27, 2006	9.691	10.39	9.691	10.17	262,024	+0.28(+2.81%)
Sep 26, 2006	9.691	10.04	9.691	9.889	68,828	-0.12(-1.18%)
Sep 25, 2006	9.754	10.14	9.691	10.01	45,332	+0.16(+1.58%)
Sep 22, 2006	9.901	9.922	9.775	9.851	95,885	-0.18(-1.81%)
Sep 21, 2006	10.26	10.49	9.901	10.03	108,227	-0.16(-1.53%)
Sep 20, 2006	9.986	10.23	9.922	10.19	78,559	+0.26(+2.63%)
Sep 19, 2006	9.876	9.965	9.720	9.927	84,018	+0.03(+0.26%)
Sep 18, 2006	9.847	9.981	9.771	9.901	231,644	+0.13(+1.38%)
Sep 15, 2006	9.948	9.952	9.729	9.767	182,277	-0.13(-1.32%)
Sep 14, 2006	9.859	9.965	9.720	9.897	55,537	+0.02(+0.17%)
Sep 13, 2006	9.691	9.998	9.691	9.880	183,701	+0.13(+1.34%)
Sep 12, 2006	9.691	10.07	9.686	9.750	80,458	+0.06(+0.61%)
Sep 11, 2006	9.901	9.901	9.686	9.691	57,436	-0.21(-2.13%)
Sep 08, 2006	9.733	10.01	9.729	9.901	102,531	+0.21(+2.22%)
Sep 07, 2006	10.22	10.22	9.564	9.686	182,040	-0.62(-6.05%)
Sep 06, 2006	10.70	10.70	10.11	10.31	89,714	-0.46(-4.23%)
Sep 05, 2006	10.53	10.95	10.43	10.77	66,930	-0.01(-0.12%)

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.