Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.28	10.52	10.26	10.37	649,946	+0.03(+0.29%)
Nov 29, 2006	10.38	10.46	10.28	10.34	1,720,691	-0.10(-0.96%)
Nov 28, 2006	10.85	10.86	10.44	10.44	2,212,844	-0.58(-5.26%)
Nov 27, 2006	11.03	11.15	10.97	11.02	1,039,542	-0.01(-0.09%)
Nov 24, 2006	10.98	11.13	10.97	11.03	926,677	-0.02(-0.18%)
Nov 22, 2006	11.04	11.24	10.98	11.05	649,378	-0.03(-0.27%)
Nov 21, 2006	11.07	11.13	11.05	11.08	547,563	-0.01(-0.09%)
Nov 20, 2006	10.97	11.13	10.96	11.09	1,013,653	+0.06(+0.54%)
Nov 17, 2006	11.05	11.18	10.93	11.03	632,117	-0.02(-0.18%)
Nov 16, 2006	11.09	11.29	11.03	11.05	861,182	-0.05(-0.45%)
Nov 15, 2006	11.04	11.22	10.98	11.10	727,228	+0.03(+0.27%)
Nov 14, 2006	11.13	11.14	10.93	11.07	1,124,157	+0.07(+0.64%)
Nov 13, 2006	11.02	11.20	10.95	11.00	481,091	+0.00(+0.00%)
Nov 10, 2006	10.90	11.03	10.90	11.00	565,834	+0.07(+0.64%)
Nov 09, 2006	10.91	11.06	10.88	10.93	1,032,177	-0.02(-0.18%)
Nov 08, 2006	11.03	11.05	10.84	10.95	401,095	-0.05(-0.45%)
Nov 07, 2006	11.14	11.22	10.95	11.00	919,869	-0.01(-0.09%)
Nov 06, 2006	11.04	11.10	10.91	11.01	1,109,477	+0.14(+1.29%)
Nov 03, 2006	10.90	10.98	10.67	10.87	867,704	-0.03(-0.28%)
Nov 02, 2006	11.00	11.15	10.90	10.90	680,441	-0.08(-0.73%)
Nov 01, 2006	11.00	11.18	10.85	10.98	1,203,917	-0.04(-0.36%)
Oct 31, 2006	11.30	11.33	11.01	11.02	1,559,256	-0.26(-2.30%)
Oct 30, 2006	11.34	11.38	11.11	11.28	1,155,604	-0.13(-1.14%)
Oct 27, 2006	12.35	12.41	11.18	11.41	5,277,181	-1.71(-13.03%)
Oct 26, 2006	13.50	13.50	13.09	13.12	1,162,527	-0.19(-1.43%)
Oct 25, 2006	12.95	13.38	12.85	13.31	2,599,106	+0.39(+3.02%)
Oct 24, 2006	12.86	12.97	12.69	12.92	799,366	-0.01(-0.08%)
Oct 23, 2006	12.70	13.00	12.70	12.93	4,032,093	+0.30(+2.38%)
Oct 20, 2006	12.91	12.91	12.55	12.63	400,358	-0.11(-0.86%)
Oct 19, 2006	13.15	13.18	12.70	12.74	1,904,148	-0.35(-2.67%)
Oct 18, 2006	13.28	13.40	12.90	13.09	936,799	+0.01(+0.08%)
Oct 17, 2006	13.30	13.34	12.86	13.08	1,869,726	-0.34(-2.53%)
Oct 16, 2006	13.68	13.68	13.39	13.42	613,228	-0.29(-2.12%)
Oct 13, 2006	13.35	13.90	13.35	13.71	5,633,147	+0.19(+1.41%)
Oct 12, 2006	13.40	13.55	13.30	13.52	982,516	+0.22(+1.65%)
Oct 11, 2006	12.79	13.41	12.66	13.30	1,350,588	+0.47(+3.66%)
Oct 10, 2006	13.00	13.00	12.74	12.83	796,963	-0.22(-1.69%)
Oct 09, 2006	13.08	13.08	12.88	13.05	428,850	+0.00(+0.00%)
Oct 06, 2006	13.08	13.08	12.88	13.05	428,850	-0.05(-0.38%)
Oct 05, 2006	12.95	13.18	12.80	13.10	685,168	+0.19(+1.47%)
Oct 04, 2006	12.97	13.00	12.65	12.91	1,216,691	+0.03(+0.23%)
Oct 03, 2006	12.53	13.11	12.37	12.88	2,019,528	+0.40(+3.21%)
Oct 02, 2006	12.05	12.58	12.00	12.48	1,462,677	+0.50(+4.17%)
Sep 29, 2006	12.10	12.23	11.98	11.98	1,073,815	-0.09(-0.75%)
Sep 28, 2006	12.21	12.25	11.99	12.07	548,245	-0.07(-0.58%)
Sep 27, 2006	11.86	12.24	11.86	12.14	785,360	+0.32(+2.71%)
Sep 26, 2006	11.65	12.02	11.55	11.82	1,128,723	+0.09(+0.77%)
Sep 25, 2006	11.61	11.78	11.37	11.73	964,600	+0.14(+1.21%)
Sep 22, 2006	11.77	11.77	11.55	11.59	574,503	-0.18(-1.53%)
Sep 21, 2006	11.71	11.78	11.49	11.77	1,287,828	+0.08(+0.68%)
Sep 20, 2006	11.60	11.78	11.57	11.69	528,895	+0.16(+1.39%)
Sep 19, 2006	11.57	11.64	11.39	11.53	313,050	-0.06(-0.52%)
Sep 18, 2006	11.53	11.67	11.41	11.59	366,521	+0.09(+0.78%)
Sep 15, 2006	11.19	11.51	11.17	11.50	1,815,681	+0.32(+2.86%)
Sep 14, 2006	11.38	11.38	11.05	11.18	574,736	-0.22(-1.93%)
Sep 13, 2006	11.25	11.43	11.20	11.40	815,228	+0.34(+3.07%)
Sep 12, 2006	10.68	11.13	10.67	11.06	482,922	+0.25(+2.31%)
Sep 11, 2006	10.62	10.83	10.57	10.81	703,100	+0.06(+0.56%)
Sep 08, 2006	10.60	10.80	10.51	10.75	211,941	+0.13(+1.22%)
Sep 06, 2006	10.60	10.67	10.51	10.62	440,058	-0.03(-0.28%)
Sep 05, 2006	10.63	10.80	10.63	10.65	265,367	+0.02(+0.19%)

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.