Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	9.964	10.07	9.889	10.02	1,453,952	+0.08(+0.76%)
Nov 29, 2006	10.12	10.12	9.894	9.942	1,482,821	-0.08(-0.80%)
Nov 28, 2006	10.09	10.09	9.948	10.02	1,221,597	-0.08(-0.74%)
Nov 27, 2006	10.23	10.25	10.04	10.10	1,336,992	-0.06(-0.63%)
Nov 24, 2006	10.11	10.21	10.08	10.16	411,183	-0.03(-0.32%)
Nov 22, 2006	10.16	10.21	10.02	10.20	1,753,390	-0.08(-0.78%)
Nov 21, 2006	10.37	10.38	10.24	10.28	1,359,090	-0.11(-1.04%)
Nov 20, 2006	10.45	10.45	10.32	10.38	971,078	-0.06(-0.62%)
Nov 17, 2006	10.50	10.57	10.42	10.45	904,061	-0.10(-0.97%)
Nov 16, 2006	10.61	10.61	10.47	10.55	1,822,159	+0.01(+0.10%)
Nov 15, 2006	10.47	10.57	10.40	10.54	1,456,645	+0.11(+1.03%)
Nov 14, 2006	10.25	10.45	10.25	10.43	1,162,959	+0.05(+0.52%)
Nov 13, 2006	10.32	10.42	10.28	10.38	1,505,213	+0.06(+0.57%)
Nov 10, 2006	10.12	10.33	10.02	10.32	1,419,189	+0.24(+2.40%)
Nov 09, 2006	10.25	10.26	10.05	10.08	1,136,148	-0.13(-1.26%)
Nov 08, 2006	10.10	10.26	10.04	10.21	1,386,792	+0.03(+0.26%)
Nov 07, 2006	10.09	10.27	10.02	10.18	1,686,778	+0.10(+1.01%)
Nov 06, 2006	9.942	10.38	9.942	10.08	4,134,363	+0.31(+3.19%)
Nov 03, 2006	9.899	9.980	9.706	9.765	1,344,995	-0.06(-0.60%)
Nov 02, 2006	9.942	9.975	9.695	9.824	2,243,156	+0.07(+0.72%)
Nov 01, 2006	9.792	9.985	9.754	9.754	1,784,644	-0.11(-1.09%)
Oct 31, 2006	9.969	10.05	9.835	9.862	1,446,139	-0.06(-0.60%)
Oct 30, 2006	9.674	9.953	9.668	9.921	1,024,344	+0.13(+1.32%)
Oct 27, 2006	9.771	9.991	9.744	9.792	2,493,389	-0.04(-0.44%)
Oct 26, 2006	9.889	9.942	9.733	9.835	1,756,272	-0.02(-0.16%)
Oct 25, 2006	9.765	9.899	9.652	9.851	1,487,458	+0.12(+1.21%)
Oct 24, 2006	9.529	9.733	9.448	9.733	1,767,228	+0.11(+1.17%)
Oct 23, 2006	9.556	9.771	9.432	9.620	1,962,268	-0.12(-1.21%)
Oct 20, 2006	9.835	9.851	9.534	9.738	1,809,140	-0.06(-0.66%)
Oct 19, 2006	9.604	9.916	9.593	9.803	2,023,072	+0.15(+1.56%)
Oct 18, 2006	10.00	10.07	9.609	9.652	4,013,291	-0.35(-3.54%)
Oct 17, 2006	10.05	10.38	9.969	10.01	4,945,162	-0.80(-7.41%)
Oct 16, 2006	10.53	10.87	10.53	10.81	1,078,552	+0.21(+2.03%)
Oct 13, 2006	10.65	10.92	10.54	10.59	2,598,249	-0.35(-3.24%)
Oct 12, 2006	10.93	10.98	10.82	10.95	1,491,803	+0.05(+0.49%)
Oct 11, 2006	11.04	11.07	10.83	10.89	1,363,984	-0.18(-1.60%)
Oct 10, 2006	10.81	11.16	10.81	11.07	1,854,748	+0.32(+3.00%)
Oct 09, 2006	10.42	10.79	10.32	10.75	1,105,365	+0.27(+2.62%)
Oct 06, 2006	10.65	10.69	10.47	10.47	1,264,267	-0.25(-2.35%)
Oct 05, 2006	10.49	10.76	10.44	10.73	1,845,007	+0.20(+1.94%)
Oct 04, 2006	10.18	10.53	10.02	10.52	1,872,439	+0.38(+3.76%)
Oct 03, 2006	9.856	10.24	9.824	10.14	2,186,911	+0.30(+3.00%)
Oct 02, 2006	9.916	10.03	9.813	9.846	905,313	-0.21(-2.08%)
Sep 29, 2006	9.953	10.17	9.781	10.06	1,975,425	+0.06(+0.65%)
Sep 28, 2006	10.12	10.12	9.899	9.991	1,306,008	-0.06(-0.64%)
Sep 27, 2006	10.07	10.11	9.926	10.06	2,255,690	-0.08(-0.74%)
Sep 26, 2006	9.883	10.20	9.883	10.13	723,982	+0.24(+2.45%)
Sep 25, 2006	9.883	9.948	9.754	9.889	958,213	-0.01(-0.05%)
Sep 22, 2006	10.03	10.08	9.856	9.894	964,993	-0.21(-2.07%)
Sep 21, 2006	10.22	10.32	10.07	10.10	1,399,445	-0.12(-1.16%)
Sep 20, 2006	10.12	10.43	10.10	10.22	927,645	+0.19(+1.87%)
Sep 19, 2006	10.11	10.13	9.916	10.03	1,840,634	-0.12(-1.17%)
Sep 18, 2006	9.932	10.18	9.889	10.15	1,134,109	+0.16(+1.61%)
Sep 15, 2006	10.29	10.36	9.905	9.991	2,009,264	-0.23(-2.21%)
Sep 14, 2006	10.43	10.46	10.11	10.22	1,595,397	-0.27(-2.56%)
Sep 13, 2006	10.41	10.51	10.35	10.49	1,118,732	+0.04(+0.41%)
Sep 12, 2006	10.04	10.46	9.991	10.44	1,096,139	+0.44(+4.41%)
Sep 11, 2006	9.631	10.02	9.631	10.00	2,391,157	+0.35(+3.68%)
Sep 08, 2006	9.599	9.717	9.556	9.647	1,581,984	+0.03(+0.28%)
Sep 07, 2006	9.539	9.738	9.507	9.620	1,214,852	+0.02(+0.17%)
Sep 06, 2006	9.760	9.760	9.545	9.604	1,926,106	-0.30(-2.99%)
Sep 05, 2006	9.534	9.953	9.534	9.899	2,466,759	-0.11(-1.07%)

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.