Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.12	12.16	11.87	12.11	469,047	+0.07(+0.55%)
Nov 29, 2006	12.24	12.26	11.97	12.05	296,679	+0.04(+0.37%)
Nov 28, 2006	12.27	12.31	11.92	12.00	330,758	-0.26(-2.11%)
Nov 27, 2006	12.31	12.57	12.20	12.26	598,008	+0.28(+2.34%)
Nov 24, 2006	12.07	12.07	11.80	11.98	126,475	-0.12(-0.98%)
Nov 22, 2006	11.68	12.19	11.50	12.10	632,414	+0.45(+3.87%)
Nov 21, 2006	11.71	11.75	11.46	11.65	448,085	-0.06(-0.51%)
Nov 20, 2006	11.66	11.78	11.55	11.71	159,749	-0.04(-0.38%)
Nov 17, 2006	11.61	11.80	11.40	11.75	246,002	+0.10(+0.82%)
Nov 16, 2006	11.82	11.86	11.60	11.66	262,233	-0.12(-1.00%)
Nov 15, 2006	11.92	12.01	11.60	11.77	568,137	-0.13(-1.06%)
Nov 14, 2006	11.72	11.92	11.60	11.90	346,026	+0.18(+1.58%)
Nov 13, 2006	11.57	11.83	11.57	11.72	431,110	+0.16(+1.34%)
Nov 10, 2006	11.28	11.60	11.13	11.56	241,953	+0.29(+2.56%)
Nov 09, 2006	11.11	11.30	11.11	11.27	379,383	+0.16(+1.46%)
Nov 08, 2006	11.28	11.34	10.89	11.11	560,399	-0.23(-2.02%)
Nov 07, 2006	11.35	11.66	11.28	11.34	847,858	-0.04(-0.32%)
Nov 06, 2006	11.15	11.41	11.15	11.38	641,641	+0.35(+3.15%)
Nov 03, 2006	10.94	11.37	10.93	11.03	378,655	+0.16(+1.43%)
Nov 02, 2006	10.92	11.04	10.65	10.87	802,391	-0.07(-0.68%)
Nov 01, 2006	11.31	11.43	10.90	10.95	1,084,436	-0.41(-3.64%)
Oct 31, 2006	11.38	11.68	11.12	11.36	528,174	+0.07(+0.59%)
Oct 30, 2006	11.39	11.46	11.16	11.29	951,842	-0.09(-0.78%)
Oct 27, 2006	12.57	12.58	11.38	11.38	2,378,348	-0.30(-2.53%)
Oct 26, 2006	11.94	12.12	11.66	11.68	1,480,290	-0.26(-2.17%)
Oct 25, 2006	12.12	12.29	11.82	11.94	1,116,572	-0.22(-1.82%)
Oct 24, 2006	12.27	12.43	12.01	12.16	969,293	-0.04(-0.36%)
Oct 23, 2006	11.94	12.45	11.85	12.20	606,258	+0.13(+1.10%)
Oct 20, 2006	12.08	12.26	11.35	12.07	2,060,306	-0.21(-1.69%)
Oct 19, 2006	12.45	12.56	12.01	12.28	1,122,670	-0.27(-2.18%)
Oct 18, 2006	13.32	13.42	12.43	12.55	1,022,736	-0.61(-4.66%)
Oct 17, 2006	13.16	13.38	12.97	13.16	397,731	-0.07(-0.50%)
Oct 16, 2006	13.22	13.45	13.16	13.23	477,977	+0.12(+0.89%)
Oct 13, 2006	13.12	13.47	13.01	13.11	505,894	+0.02(+0.12%)
Oct 12, 2006	12.80	13.10	12.72	13.10	503,349	+0.30(+2.31%)
Oct 11, 2006	12.96	13.00	12.71	12.80	481,998	-0.21(-1.59%)
Oct 10, 2006	13.11	13.11	12.91	13.01	500,626	+0.01(+0.11%)
Oct 09, 2006	12.94	13.12	12.80	12.99	435,041	+0.21(+1.62%)
Oct 06, 2006	12.82	12.94	12.62	12.79	289,376	-0.10(-0.75%)
Oct 05, 2006	12.92	13.09	12.71	12.88	509,308	+0.01(+0.06%)
Oct 04, 2006	12.26	12.94	12.26	12.88	1,447,690	+0.72(+5.96%)
Oct 03, 2006	12.41	12.41	12.01	12.15	385,886	-0.15(-1.20%)
Oct 02, 2006	12.40	12.51	12.03	12.30	280,811	+0.01(+0.06%)
Sep 29, 2006	12.49	12.64	11.96	12.29	896,807	+0.00(+0.00%)
Sep 28, 2006	12.34	12.42	12.19	12.29	307,704	-0.11(-0.89%)
Sep 27, 2006	12.20	12.42	12.16	12.40	533,972	+0.13(+1.02%)
Sep 26, 2006	12.57	12.57	12.14	12.28	654,355	-0.21(-1.72%)
Sep 25, 2006	12.05	12.64	11.81	12.49	1,009,103	+0.47(+3.94%)
Sep 22, 2006	11.93	12.15	11.77	12.02	533,357	-0.09(-0.73%)
Sep 21, 2006	12.17	12.27	11.96	12.11	507,148	-0.16(-1.27%)
Sep 20, 2006	12.12	12.30	11.95	12.26	492,791	+0.07(+0.55%)
Sep 19, 2006	12.27	12.30	11.79	12.20	748,185	-0.11(-0.90%)
Sep 18, 2006	12.26	12.54	12.01	12.31	1,374,545	+0.04(+0.36%)
Sep 15, 2006	11.89	12.30	11.75	12.26	1,214,041	+0.41(+3.43%)
Sep 14, 2006	11.69	11.89	11.47	11.86	1,667,332	+0.10(+0.81%)
Sep 13, 2006	11.09	11.79	10.98	11.76	1,770,483	+0.64(+5.71%)
Sep 12, 2006	10.87	11.12	10.64	11.12	822,356	+0.30(+2.80%)
Sep 11, 2006	10.79	11.08	10.71	10.82	668,115	+0.04(+0.34%)
Sep 08, 2006	10.94	11.09	10.70	10.78	1,218,531	+0.20(+1.89%)
Sep 07, 2006	10.64	10.95	10.53	10.58	660,887	-0.15(-1.38%)
Sep 06, 2006	11.09	11.09	10.72	10.73	322,224	-0.38(-3.46%)
Sep 05, 2006	11.01	11.27	10.87	11.12	1,494,579	+0.10(+0.87%)

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.