Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.02	12.02	11.66	11.91	198,817	-0.17(-1.44%)
Nov 29, 2006	11.70	12.23	11.68	12.08	146,971	+0.42(+3.56%)
Nov 28, 2006	12.00	12.00	11.54	11.67	289,739	-0.40(-3.28%)
Nov 27, 2006	12.51	12.51	12.02	12.06	201,174	-0.46(-3.70%)
Nov 24, 2006	12.55	12.58	12.45	12.53	41,590	-0.07(-0.54%)
Nov 22, 2006	12.57	12.64	12.48	12.59	80,387	-0.06(-0.46%)
Nov 21, 2006	12.64	12.65	12.47	12.65	106,515	+0.04(+0.31%)
Nov 20, 2006	12.59	12.63	12.34	12.61	95,180	+0.04(+0.31%)
Nov 17, 2006	12.55	12.67	12.32	12.57	141,296	+0.02(+0.15%)
Nov 16, 2006	12.31	12.55	12.24	12.55	96,028	+0.27(+2.20%)
Nov 15, 2006	12.07	12.30	11.99	12.28	108,955	+0.26(+2.17%)
Nov 14, 2006	11.70	12.04	11.70	12.02	140,370	+0.31(+2.64%)
Nov 13, 2006	11.52	11.75	11.51	11.71	128,153	+0.15(+1.34%)
Nov 10, 2006	11.77	11.77	11.44	11.56	138,365	-0.15(-1.32%)
Nov 09, 2006	12.16	12.19	11.64	11.71	183,827	-0.39(-3.19%)
Nov 08, 2006	11.54	12.18	11.41	12.10	257,400	+0.79(+7.00%)
Nov 07, 2006	11.18	11.71	11.11	11.31	190,483	-0.03(-0.25%)
Nov 06, 2006	11.38	11.50	11.08	11.34	153,313	+0.04(+0.34%)
Nov 03, 2006	10.86	11.37	10.83	11.30	150,013	+0.43(+4.00%)
Nov 02, 2006	10.77	11.04	10.62	10.86	163,723	-0.03(-0.27%)
Nov 01, 2006	11.20	11.20	10.82	10.89	120,931	-0.26(-2.34%)
Oct 31, 2006	11.18	11.20	10.99	11.15	66,744	-0.05(-0.43%)
Oct 30, 2006	11.05	11.20	10.97	11.20	74,511	+0.15(+1.40%)
Oct 27, 2006	11.10	11.30	10.99	11.05	93,925	-0.11(-0.95%)
Oct 26, 2006	11.25	11.50	10.97	11.15	111,402	-0.25(-2.20%)
Oct 25, 2006	11.41	11.59	11.15	11.40	67,304	+0.10(+0.85%)
Oct 24, 2006	11.41	11.44	11.09	11.31	62,206	-0.02(-0.17%)
Oct 23, 2006	11.00	11.47	10.86	11.33	88,864	+0.23(+2.09%)
Oct 20, 2006	11.39	11.39	11.09	11.10	95,339	-0.20(-1.79%)
Oct 19, 2006	11.20	11.41	11.12	11.30	60,582	+0.14(+1.21%)
Oct 18, 2006	11.55	11.68	11.11	11.16	101,512	-0.26(-2.28%)
Oct 17, 2006	11.75	11.75	11.37	11.42	134,256	-0.26(-2.23%)
Oct 16, 2006	11.20	11.81	11.20	11.69	157,706	+0.46(+4.13%)
Oct 13, 2006	11.12	11.29	10.89	11.22	152,165	+0.23(+2.11%)
Oct 12, 2006	10.68	11.11	10.53	10.99	173,150	+0.44(+4.21%)
Oct 11, 2006	10.59	10.77	10.36	10.55	88,976	-0.14(-1.27%)
Oct 10, 2006	10.68	10.76	10.46	10.68	75,921	-0.01(-0.09%)
Oct 09, 2006	10.73	10.81	10.42	10.69	69,346	+0.04(+0.36%)
Oct 06, 2006	10.48	10.83	10.45	10.65	82,407	+0.18(+1.75%)
Oct 05, 2006	10.47	10.56	10.39	10.47	98,385	-0.04(-0.37%)
Oct 04, 2006	10.24	10.54	10.24	10.51	76,623	+0.28(+2.74%)
Oct 03, 2006	10.51	10.55	10.05	10.23	94,273	-0.35(-3.29%)
Oct 02, 2006	10.67	10.78	10.38	10.57	125,120	-0.08(-0.73%)
Sep 29, 2006	10.75	11.11	10.61	10.65	133,741	-0.06(-0.54%)
Sep 28, 2006	10.61	10.86	10.55	10.71	96,414	+0.15(+1.46%)
Sep 27, 2006	10.32	10.62	10.32	10.56	91,024	+0.25(+2.44%)
Sep 26, 2006	10.19	10.44	10.19	10.30	65,602	+0.13(+1.23%)
Sep 25, 2006	10.07	10.35	9.999	10.18	79,041	+0.10(+0.96%)
Sep 22, 2006	10.45	10.47	9.985	10.08	100,107	-0.37(-3.51%)
Sep 21, 2006	10.38	10.66	10.30	10.45	107,061	+0.14(+1.31%)
Sep 20, 2006	10.19	10.43	10.19	10.31	59,533	+0.16(+1.62%)
Sep 19, 2006	10.43	10.51	9.995	10.15	130,216	-0.30(-2.87%)
Sep 18, 2006	9.976	10.54	9.976	10.45	236,795	+0.41(+4.04%)
Sep 15, 2006	10.24	10.25	9.947	10.04	167,532	-0.07(-0.67%)
Sep 14, 2006	10.10	10.24	10.04	10.11	61,554	-0.07(-0.66%)
Sep 13, 2006	10.14	10.52	10.04	10.18	100,346	+0.10(+0.96%)
Sep 12, 2006	9.763	10.09	9.734	10.08	125,863	+0.38(+3.88%)
Sep 11, 2006	9.667	9.870	9.657	9.705	101,866	+0.03(+0.30%)
Sep 08, 2006	9.754	9.773	9.638	9.676	68,251	-0.03(-0.30%)
Sep 07, 2006	9.754	9.937	9.686	9.705	108,728	-0.03(-0.30%)
Sep 06, 2006	10.09	10.09	9.667	9.734	257,030	-0.34(-3.36%)
Sep 05, 2006	9.947	10.30	9.870	10.07	174,986	+0.13(+1.26%)

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.