Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.22	10.40	10.15	10.30	539,574	+0.28(+2.79%)
Nov 29, 2006	9.750	10.11	9.750	10.02	875,657	+0.28(+2.87%)
Nov 28, 2006	9.650	9.820	9.540	9.740	585,452	+0.06(+0.62%)
Nov 27, 2006	9.970	10.04	9.650	9.680	368,356	-0.31(-3.10%)
Nov 24, 2006	10.29	10.29	9.960	9.990	310,687	-0.34(-3.29%)
Nov 22, 2006	10.25	10.38	10.16	10.33	397,937	+0.12(+1.18%)
Nov 21, 2006	10.03	10.30	10.02	10.21	462,034	+0.12(+1.19%)
Nov 20, 2006	10.15	10.20	10.01	10.09	355,073	+0.00(+0.00%)
Nov 17, 2006	10.25	10.30	9.950	10.09	520,105	-0.23(-2.23%)
Nov 16, 2006	10.28	10.34	10.18	10.32	318,154	+0.03(+0.29%)
Nov 15, 2006	10.10	10.49	10.10	10.29	537,301	+0.01(+0.10%)
Nov 14, 2006	10.30	10.43	10.15	10.28	511,117	-0.04(-0.39%)
Nov 13, 2006	10.65	10.66	10.30	10.32	206,573	-0.37(-3.46%)
Nov 10, 2006	11.05	11.45	10.65	10.69	453,731	-1.30(-10.84%)
Nov 09, 2006	11.90	12.10	11.80	11.99	1,297,035	+0.22(+1.87%)
Nov 08, 2006	11.57	11.99	11.57	11.77	1,145,575	+0.22(+1.90%)
Nov 07, 2006	11.54	11.85	11.51	11.55	1,254,681	-0.06(-0.52%)
Nov 06, 2006	11.25	11.71	11.25	11.61	584,254	+0.36(+3.20%)
Nov 03, 2006	11.25	11.39	11.20	11.25	288,373	-0.12(-1.06%)
Nov 02, 2006	11.30	11.45	11.15	11.37	1,364,841	+0.11(+0.98%)
Nov 01, 2006	11.65	11.75	11.00	11.26	617,362	-0.57(-4.82%)
Oct 31, 2006	11.84	11.84	11.43	11.83	686,869	-0.03(-0.25%)
Oct 30, 2006	11.30	12.05	11.17	11.86	868,877	+0.56(+4.96%)
Oct 27, 2006	11.51	11.58	11.30	11.30	217,385	-0.30(-2.59%)
Oct 26, 2006	11.70	11.70	11.54	11.60	299,687	-0.05(-0.43%)
Oct 25, 2006	11.51	11.72	11.50	11.65	347,191	+0.14(+1.22%)
Oct 24, 2006	11.65	11.65	11.45	11.51	273,898	-0.22(-1.88%)
Oct 23, 2006	11.80	11.80	11.54	11.73	256,835	-0.07(-0.59%)
Oct 20, 2006	11.62	11.85	11.55	11.80	166,572	+0.18(+1.55%)
Oct 19, 2006	11.55	11.63	11.47	11.62	470,199	+0.07(+0.61%)
Oct 18, 2006	11.45	11.68	11.40	11.55	478,828	+0.10(+0.87%)
Oct 17, 2006	11.49	11.49	11.32	11.45	194,478	-0.02(-0.17%)
Oct 16, 2006	11.60	11.70	11.45	11.47	978,245	-0.15(-1.29%)
Oct 13, 2006	11.14	11.70	11.10	11.62	669,061	+0.52(+4.68%)
Oct 12, 2006	10.95	11.12	10.91	11.10	421,732	+0.11(+1.00%)
Oct 11, 2006	10.90	11.04	10.90	10.99	219,602	-0.05(-0.45%)
Oct 10, 2006	10.95	11.04	10.87	11.04	218,965	+0.01(+0.09%)
Oct 09, 2006	11.08	11.17	11.00	11.03	910,377	+0.00(+0.00%)
Oct 06, 2006	11.08	11.17	11.00	11.03	910,377	-0.20(-1.78%)
Oct 05, 2006	11.00	11.24	10.85	11.23	178,496	+0.13(+1.17%)
Oct 04, 2006	11.06	11.14	10.90	11.10	549,245	-0.03(-0.27%)
Oct 03, 2006	11.11	11.18	11.05	11.13	140,528	-0.05(-0.45%)
Oct 02, 2006	11.10	11.25	11.04	11.18	282,992	+0.03(+0.27%)
Sep 29, 2006	11.15	11.24	11.07	11.15	363,293	-0.04(-0.36%)
Sep 28, 2006	11.10	11.25	11.10	11.19	195,771	+0.07(+0.63%)
Sep 27, 2006	11.11	11.16	11.09	11.12	188,944	+0.03(+0.27%)
Sep 26, 2006	11.21	11.32	11.08	11.09	398,478	-0.16(-1.42%)
Sep 25, 2006	11.25	11.30	11.20	11.25	297,300	+0.00(+0.00%)
Sep 22, 2006	11.20	11.31	11.20	11.25	318,692	-0.02(-0.18%)
Sep 21, 2006	11.26	11.35	11.20	11.27	269,343	-0.08(-0.70%)
Sep 20, 2006	11.17	11.47	11.17	11.35	216,567	+0.19(+1.70%)
Sep 19, 2006	11.10	11.29	11.10	11.16	212,943	+0.01(+0.09%)
Sep 18, 2006	11.18	11.20	11.10	11.15	341,724	+0.02(+0.18%)
Sep 15, 2006	11.35	11.35	11.00	11.13	843,137	-0.14(-1.24%)
Sep 14, 2006	11.40	11.48	11.25	11.27	152,894	-0.03(-0.27%)
Sep 13, 2006	11.35	11.37	11.25	11.30	286,780	-0.03(-0.26%)
Sep 12, 2006	11.16	11.33	11.15	11.33	358,962	+0.18(+1.61%)
Sep 11, 2006	11.30	11.30	11.15	11.15	315,377	-0.22(-1.93%)
Sep 08, 2006	11.35	11.38	11.14	11.37	156,290	+0.00(+0.00%)
Sep 07, 2006	11.35	11.48	11.30	11.37	184,424	+0.02(+0.18%)
Sep 06, 2006	11.39	11.40	11.33	11.35	219,301	-0.04(-0.35%)
Sep 05, 2006	11.34	11.43	11.30	11.39	1,875,176	+0.08(+0.71%)

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.