Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.26	12.36	12.22	12.32	3,810,365	+0.04(+0.33%)
Nov 29, 2006	12.23	12.32	12.19	12.28	3,322,408	+0.06(+0.53%)
Nov 28, 2006	12.13	12.22	12.05	12.21	1,404,220	+0.04(+0.33%)
Nov 27, 2006	12.39	12.44	12.15	12.17	1,330,219	-0.31(-2.45%)
Nov 24, 2006	12.42	12.52	12.42	12.48	299,590	-0.03(-0.25%)
Nov 22, 2006	12.45	12.51	12.41	12.51	333,227	+0.11(+0.88%)
Nov 21, 2006	12.42	12.43	12.34	12.40	608,151	+0.00(+0.00%)
Nov 20, 2006	12.33	12.42	12.30	12.40	711,752	+0.06(+0.47%)
Nov 17, 2006	12.34	12.36	12.28	12.34	466,877	-0.05(-0.41%)
Nov 16, 2006	12.34	12.42	12.29	12.39	1,042,737	+0.07(+0.56%)
Nov 15, 2006	12.35	12.38	12.28	12.32	933,754	+0.02(+0.18%)
Nov 14, 2006	12.09	12.30	12.09	12.30	422,028	+0.16(+1.34%)
Nov 13, 2006	12.02	12.14	12.02	12.14	286,584	+0.13(+1.08%)
Nov 10, 2006	12.00	12.02	11.95	12.01	136,340	+0.03(+0.24%)
Nov 09, 2006	12.04	12.09	11.96	11.98	1,499,299	+0.03(+0.26%)
Nov 08, 2006	11.83	12.00	11.80	11.95	322,463	+0.02(+0.19%)
Nov 07, 2006	11.90	12.01	11.89	11.93	1,111,356	+0.07(+0.58%)
Nov 06, 2006	11.74	11.90	11.73	11.86	156,971	+0.14(+1.16%)
Nov 03, 2006	11.79	11.79	11.65	11.72	157,868	-0.02(-0.17%)
Nov 02, 2006	11.66	11.76	11.66	11.74	350,270	-0.01(-0.08%)
Nov 01, 2006	11.91	11.92	11.73	11.75	1,350,849	-0.10(-0.88%)
Oct 31, 2006	11.90	11.92	11.83	11.86	1,580,924	+0.02(+0.13%)
Oct 30, 2006	11.73	11.89	11.71	11.84	906,396	+0.11(+0.95%)
Oct 27, 2006	11.88	11.90	11.68	11.73	252,947	-0.18(-1.50%)
Oct 26, 2006	11.92	11.94	11.80	11.91	399,603	+0.03(+0.26%)
Oct 25, 2006	11.79	11.88	11.78	11.88	226,935	+0.09(+0.76%)
Oct 24, 2006	11.85	11.87	11.74	11.79	464,634	-0.07(-0.58%)
Oct 23, 2006	11.74	11.94	11.74	11.86	5,898,531	+0.05(+0.40%)
Oct 20, 2006	11.77	11.82	11.71	11.81	176,256	-0.00(-0.02%)
Oct 19, 2006	11.71	11.81	11.66	11.81	220,656	+0.04(+0.38%)
Oct 18, 2006	11.95	11.96	11.73	11.77	361,033	-0.09(-0.73%)
Oct 17, 2006	11.84	11.89	11.76	11.85	349,821	-0.13(-1.06%)
Oct 16, 2006	11.98	12.03	11.96	11.98	540,878	+0.04(+0.34%)
Oct 13, 2006	11.85	11.97	11.84	11.94	468,671	+0.11(+0.92%)
Oct 12, 2006	11.60	11.86	11.60	11.83	311,700	+0.18(+1.55%)
Oct 11, 2006	11.62	11.75	11.59	11.65	242,184	-0.01(-0.06%)
Oct 10, 2006	11.64	11.68	11.59	11.66	833,741	+0.02(+0.17%)
Oct 09, 2006	11.60	11.69	11.59	11.64	217,517	+0.03(+0.29%)
Oct 06, 2006	11.54	11.63	11.53	11.60	248,463	-0.02(-0.15%)
Oct 05, 2006	11.59	11.63	11.56	11.62	161,007	+0.02(+0.21%)
Oct 04, 2006	11.38	11.61	11.38	11.60	286,136	+0.19(+1.70%)
Oct 03, 2006	11.32	11.43	11.28	11.40	121,092	+0.01(+0.12%)
Oct 02, 2006	11.41	11.50	11.36	11.39	408,573	-0.06(-0.53%)
Sep 29, 2006	11.49	11.53	11.44	11.45	134,098	-0.06(-0.50%)
Sep 28, 2006	11.48	11.51	11.42	11.51	175,359	+0.06(+0.49%)
Sep 27, 2006	11.48	11.53	11.41	11.45	225,590	-0.04(-0.33%)
Sep 26, 2006	11.38	11.49	11.38	11.49	630,127	+0.05(+0.47%)
Sep 25, 2006	11.31	11.46	11.23	11.44	231,868	+0.20(+1.79%)
Sep 22, 2006	11.28	11.29	11.18	11.24	171,771	-0.08(-0.71%)
Sep 21, 2006	11.48	11.48	11.30	11.32	217,068	-0.15(-1.30%)
Sep 20, 2006	11.39	11.48	11.38	11.47	361,930	+0.20(+1.80%)
Sep 19, 2006	11.33	11.37	11.17	11.26	389,737	-0.08(-0.75%)
Sep 18, 2006	11.37	11.44	11.32	11.35	296,002	+0.03(+0.28%)
Sep 15, 2006	11.42	11.44	11.31	11.32	3,058,248	+0.02(+0.16%)
Sep 14, 2006	8.069	11.32	11.21	11.30	376,731	+0.03(+0.28%)
Sep 13, 2006	11.23	11.28	11.20	11.27	2,836,246	+0.04(+0.40%)
Sep 12, 2006	11.05	11.26	11.04	11.22	319,772	+0.20(+1.84%)
Sep 11, 2006	10.88	11.06	10.87	11.02	296,451	+0.12(+1.15%)
Sep 08, 2006	10.82	10.92	10.82	10.89	119,298	+0.08(+0.70%)
Sep 07, 2006	10.82	10.91	10.77	10.82	330,536	-0.06(-0.57%)
Sep 06, 2006	11.00	11.02	10.88	10.88	150,243	-0.23(-2.07%)
Sep 05, 2006	11.01	11.12	10.97	11.11	2,540,243	+0.08(+0.73%)

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.