Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.47	10.47	10.24	10.47	3,102	+0.25(+2.46%)
Nov 29, 2006	10.32	10.32	9.955	10.22	5,773	-0.18(-1.69%)
Nov 28, 2006	10.22	10.47	10.22	10.40	8,162	+0.27(+2.70%)
Nov 27, 2006	10.25	10.25	10.08	10.13	835	+0.05(+0.53%)
Nov 24, 2006	9.796	10.07	9.796	10.07	2,744	+0.04(+0.42%)
Nov 22, 2006	10.03	10.08	10.03	10.03	2,946	-0.01(-0.08%)
Nov 21, 2006	9.737	10.24	9.394	10.04	8,496	+0.18(+1.78%)
Nov 20, 2006	9.645	10.04	9.645	9.863	5,871	+0.12(+1.20%)
Nov 17, 2006	9.477	9.746	9.469	9.746	5,956	+0.20(+2.11%)
Nov 16, 2006	9.243	9.553	9.243	9.544	9,497	+0.30(+3.26%)
Nov 15, 2006	9.452	9.737	9.234	9.243	52,896	-0.21(-2.22%)
Nov 14, 2006	9.888	9.888	9.226	9.452	40,496	-0.47(-4.73%)
Nov 13, 2006	10.02	10.21	9.922	9.922	12,192	-0.18(-1.74%)
Nov 10, 2006	10.47	10.47	10.10	10.10	15,594	-0.59(-5.49%)
Nov 09, 2006	10.69	10.89	10.18	10.68	21,697	-0.21(-1.92%)
Nov 08, 2006	10.83	10.89	10.58	10.89	12,922	-0.15(-1.37%)
Nov 07, 2006	10.86	11.06	10.86	11.04	9,704	-0.18(-1.57%)
Nov 06, 2006	10.93	11.22	10.93	11.22	1,831	+0.16(+1.44%)
Nov 03, 2006	11.27	11.27	10.66	11.06	3,784	-0.22(-1.93%)
Nov 02, 2006	11.40	11.40	11.06	11.28	2,513	+0.30(+2.75%)
Nov 01, 2006	10.69	11.18	10.69	10.98	4,797	-0.20(-1.80%)
Oct 31, 2006	10.62	11.18	9.662	11.18	24,576	-0.23(-2.06%)
Oct 30, 2006	10.97	11.47	10.92	11.41	6,488	+0.22(+1.95%)
Oct 27, 2006	11.36	11.56	11.15	11.20	3,139	-0.28(-2.41%)
Oct 26, 2006	11.65	11.73	11.35	11.47	4,040	-0.18(-1.51%)
Oct 25, 2006	11.66	11.68	11.52	11.65	65,701	-0.01(-0.07%)
Oct 24, 2006	11.66	11.70	11.25	11.66	142,755	+0.03(+0.29%)
Oct 23, 2006	11.40	11.66	11.31	11.62	10,941	+0.20(+1.76%)
Oct 20, 2006	11.40	11.48	11.29	11.42	7,725	+0.04(+0.37%)
Oct 19, 2006	11.31	11.39	11.24	11.38	8,234	+0.07(+0.59%)
Oct 18, 2006	11.14	11.31	11.14	11.31	12,315	+0.11(+0.97%)
Oct 17, 2006	11.03	11.23	10.99	11.20	6,647	-0.31(-2.69%)
Oct 16, 2006	11.51	11.51	10.99	11.51	9,960	+0.09(+0.81%)
Oct 13, 2006	10.92	11.51	10.92	11.42	36,558	+0.08(+0.74%)
Oct 12, 2006	11.31	11.34	11.10	11.34	8,984	+0.03(+0.22%)
Oct 11, 2006	11.04	11.40	10.89	11.31	7,950	+0.31(+2.82%)
Oct 10, 2006	10.73	11.10	10.73	11.00	4,271	-0.11(-0.98%)
Oct 09, 2006	10.72	11.11	10.68	11.11	18,635	+0.01(+0.08%)
Oct 06, 2006	10.50	11.46	10.50	11.10	6,203	-0.18(-1.58%)
Oct 05, 2006	10.89	11.31	10.89	11.28	11,552	+0.38(+3.48%)
Oct 04, 2006	10.89	11.17	10.77	10.90	12,542	-0.08(-0.69%)
Oct 03, 2006	10.89	11.06	10.89	10.98	5,857	-0.09(-0.83%)
Oct 02, 2006	10.89	11.07	10.89	11.07	2,864	+0.23(+2.09%)
Sep 29, 2006	10.67	10.87	10.22	10.84	9,826	+0.18(+1.65%)
Sep 28, 2006	10.15	10.67	10.15	10.67	5,921	+0.03(+0.32%)
Sep 27, 2006	10.11	10.63	10.07	10.63	4,537	+0.41(+4.02%)
Sep 26, 2006	10.06	10.22	9.976	10.22	10,155	-0.04(-0.41%)
Sep 25, 2006	10.26	10.47	10.10	10.27	15,232	-0.19(-1.84%)
Sep 22, 2006	10.30	10.63	10.27	10.46	7,562	+0.19(+1.88%)
Sep 21, 2006	9.729	10.27	9.729	10.27	3,213	+0.09(+0.91%)
Sep 20, 2006	10.02	10.17	9.679	10.17	19,049	+0.00(+0.00%)
Sep 19, 2006	9.930	10.22	9.930	10.17	5,053	+0.37(+3.76%)
Sep 18, 2006	9.913	10.06	9.804	9.804	14,949	-0.25(-2.50%)
Sep 15, 2006	9.854	10.32	9.796	10.06	20,535	+0.18(+1.78%)
Sep 14, 2006	9.796	10.65	9.762	9.880	28,657	-0.79(-7.38%)
Sep 13, 2006	10.47	10.67	10.01	10.67	7,394	+0.19(+1.84%)
Sep 12, 2006	10.54	10.55	10.32	10.47	14,777	-0.01(-0.08%)
Sep 11, 2006	10.14	10.48	9.972	10.48	6,824	+0.56(+5.66%)
Sep 08, 2006	9.720	10.12	9.720	9.922	7,112	+0.20(+2.07%)
Sep 07, 2006	9.846	9.863	9.720	9.720	5,131	-0.27(-2.68%)
Sep 06, 2006	9.775	9.989	9.737	9.989	5,966	+0.03(+0.25%)
Sep 05, 2006	9.679	10.10	9.679	9.963	13,105	-0.13(-1.33%)

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.