Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.86	10.88	10.54	10.57	254,009	-0.25(-2.35%)
Nov 29, 2006	10.75	10.91	10.72	10.82	48,958	+0.11(+1.05%)
Nov 28, 2006	10.76	10.76	10.58	10.71	42,491	+0.03(+0.24%)
Nov 27, 2006	11.03	11.06	10.64	10.69	77,667	-0.38(-3.46%)
Nov 24, 2006	11.01	11.10	11.01	11.07	8,430	-0.03(-0.31%)
Nov 22, 2006	11.32	11.32	11.10	11.10	43,499	-0.21(-1.86%)
Nov 21, 2006	11.45	11.49	11.28	11.31	21,003	-0.10(-0.91%)
Nov 20, 2006	11.47	11.49	11.40	11.42	31,251	-0.05(-0.41%)
Nov 17, 2006	11.41	11.48	11.31	11.47	38,133	+0.06(+0.49%)
Nov 16, 2006	11.19	11.41	11.17	11.41	35,454	+0.21(+1.89%)
Nov 15, 2006	11.04	11.21	11.03	11.20	43,815	+0.15(+1.32%)
Nov 14, 2006	11.03	11.05	10.79	11.05	84,526	+0.06(+0.55%)
Nov 13, 2006	10.88	11.02	10.84	10.99	60,072	+0.05(+0.47%)
Nov 10, 2006	10.78	10.94	10.67	10.94	20,425	+0.12(+1.07%)
Nov 09, 2006	11.03	11.03	10.72	10.82	23,243	-0.20(-1.84%)
Nov 08, 2006	10.70	11.05	10.69	11.03	20,917	+0.31(+2.85%)
Nov 07, 2006	10.66	10.88	10.66	10.72	29,872	-0.03(-0.28%)
Nov 06, 2006	10.63	10.79	10.56	10.75	29,981	+0.19(+1.84%)
Nov 03, 2006	10.53	10.56	10.41	10.56	20,963	+0.11(+1.03%)
Nov 02, 2006	10.60	10.60	10.39	10.45	47,028	-0.16(-1.46%)
Nov 01, 2006	10.85	10.97	10.56	10.60	65,814	-0.34(-3.15%)
Oct 31, 2006	11.04	11.04	10.82	10.95	56,936	-0.03(-0.28%)
Oct 30, 2006	10.91	10.99	10.79	10.98	39,712	+0.00(+0.00%)
Oct 27, 2006	10.98	11.03	10.94	10.98	114,457	-0.08(-0.74%)
Oct 26, 2006	11.24	11.37	11.02	11.06	110,593	-0.19(-1.65%)
Oct 25, 2006	11.28	11.30	11.09	11.25	7,968	+0.08(+0.73%)
Oct 24, 2006	11.14	11.17	11.08	11.16	15,971	+0.03(+0.31%)
Oct 23, 2006	11.01	11.15	10.93	11.13	20,875	+0.04(+0.35%)
Oct 20, 2006	11.44	11.44	11.02	11.09	46,615	-0.23(-2.02%)
Oct 19, 2006	11.16	11.39	11.16	11.32	41,565	+0.09(+0.77%)
Oct 18, 2006	11.41	11.41	11.20	11.23	24,646	-0.18(-1.58%)
Oct 17, 2006	11.35	11.41	11.21	11.41	17,383	-0.06(-0.49%)
Oct 16, 2006	11.31	11.48	11.20	11.47	20,750	+0.21(+1.88%)
Oct 13, 2006	11.20	11.32	11.09	11.26	33,336	+0.07(+0.62%)
Oct 12, 2006	11.00	11.19	11.00	11.19	34,665	+0.29(+2.65%)
Oct 11, 2006	11.03	11.06	10.85	10.90	37,061	-0.27(-2.43%)
Oct 10, 2006	11.20	11.20	10.97	11.17	19,491	+0.03(+0.31%)
Oct 09, 2006	11.03	11.14	10.93	11.14	6,663	+0.05(+0.43%)
Oct 06, 2006	11.07	11.15	11.06	11.09	17,441	-0.06(-0.58%)
Oct 05, 2006	10.97	11.15	10.89	11.15	39,972	+0.12(+1.05%)
Oct 04, 2006	10.79	11.04	10.79	11.04	42,259	+0.23(+2.11%)
Oct 03, 2006	10.77	10.86	10.74	10.81	18,214	+0.02(+0.16%)
Oct 02, 2006	10.93	10.95	10.74	10.79	28,588	-0.13(-1.18%)
Sep 29, 2006	11.07	11.36	10.88	10.92	42,772	-0.39(-3.46%)
Sep 28, 2006	11.32	11.41	11.17	11.31	36,392	+0.06(+0.50%)
Sep 27, 2006	10.98	11.27	10.98	11.26	14,239	+0.19(+1.71%)
Sep 26, 2006	11.07	11.19	11.06	11.07	14,311	-0.10(-0.89%)
Sep 25, 2006	11.12	11.22	11.01	11.17	22,644	+0.06(+0.50%)
Sep 22, 2006	11.20	11.29	10.90	11.11	36,789	-0.18(-1.56%)
Sep 21, 2006	11.39	11.43	11.22	11.29	22,552	-0.15(-1.28%)
Sep 20, 2006	11.27	11.52	11.20	11.43	24,195	+0.33(+3.00%)
Sep 19, 2006	11.21	11.23	10.92	11.10	24,280	-0.18(-1.56%)
Sep 18, 2006	11.29	11.29	11.19	11.28	22,425	-0.01(-0.11%)
Sep 15, 2006	11.29	11.32	11.23	11.29	182,588	+0.06(+0.52%)
Sep 14, 2006	11.11	11.23	11.05	11.23	31,385	+0.12(+1.05%)
Sep 13, 2006	11.22	11.22	10.95	11.11	76,919	-0.10(-0.90%)
Sep 12, 2006	10.77	11.21	10.64	11.21	29,558	+0.53(+4.97%)
Sep 11, 2006	10.62	10.75	10.54	10.68	12,172	+0.06(+0.59%)
Sep 08, 2006	10.76	10.76	10.62	10.62	17,005	-0.15(-1.36%)
Sep 07, 2006	10.91	10.91	10.76	10.77	14,827	-0.18(-1.68%)
Sep 06, 2006	11.13	11.14	10.95	10.95	9,197	-0.27(-2.44%)
Sep 05, 2006	11.26	11.26	11.13	11.22	8,728	+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.