Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.42	11.53	11.26	11.39	127,364	-0.01(-0.12%)
Nov 29, 2006	11.72	11.73	11.37	11.41	148,898	-0.23(-2.01%)
Nov 28, 2006	11.47	11.68	11.36	11.64	166,217	+0.13(+1.10%)
Nov 27, 2006	11.66	11.66	11.49	11.51	188,384	-0.19(-1.60%)
Nov 24, 2006	11.65	11.75	11.63	11.70	61,225	-0.02(-0.20%)
Nov 22, 2006	11.71	11.89	11.57	11.72	112,417	-0.00(-0.04%)
Nov 21, 2006	11.89	12.07	11.72	11.73	462,584	-0.17(-1.42%)
Nov 20, 2006	11.75	11.97	11.75	11.90	219,807	+0.09(+0.75%)
Nov 17, 2006	11.68	11.89	11.68	11.81	178,477	+0.11(+0.92%)
Nov 16, 2006	11.53	11.95	11.48	11.70	323,322	+0.06(+0.48%)
Nov 15, 2006	11.26	11.80	11.26	11.65	542,577	+0.88(+8.14%)
Nov 14, 2006	10.42	10.77	10.30	10.77	213,257	+0.32(+3.05%)
Nov 13, 2006	10.38	10.50	10.31	10.45	153,110	+0.13(+1.23%)
Nov 10, 2006	10.16	10.37	10.16	10.32	83,527	+0.15(+1.43%)
Nov 09, 2006	10.48	10.50	10.08	10.18	146,400	-0.30(-2.82%)
Nov 08, 2006	10.09	10.52	10.01	10.47	176,493	+0.61(+6.13%)
Nov 07, 2006	10.14	10.43	9.868	9.868	276,066	-0.30(-2.95%)
Nov 06, 2006	9.858	10.29	9.736	10.17	448,770	-0.19(-1.86%)
Nov 03, 2006	10.36	10.49	10.26	10.36	204,675	+0.03(+0.27%)
Nov 02, 2006	10.39	10.45	10.29	10.33	256,734	-0.10(-0.94%)
Nov 01, 2006	10.84	10.84	10.43	10.43	222,024	-0.38(-3.51%)
Oct 31, 2006	10.83	10.88	10.74	10.81	128,585	-0.04(-0.35%)
Oct 30, 2006	10.74	10.85	10.69	10.85	229,904	+0.06(+0.57%)
Oct 27, 2006	11.00	11.06	10.79	10.79	59,407	-0.23(-2.04%)
Oct 26, 2006	10.98	11.08	10.86	11.01	129,896	+0.08(+0.69%)
Oct 25, 2006	10.95	11.01	10.78	10.94	108,954	-0.04(-0.38%)
Oct 24, 2006	10.95	11.05	10.91	10.98	56,790	-0.05(-0.43%)
Oct 23, 2006	10.79	11.09	10.79	11.03	79,454	+0.23(+2.09%)
Oct 20, 2006	11.08	11.08	10.79	10.80	153,107	-0.19(-1.75%)
Oct 19, 2006	10.97	11.15	10.93	10.99	113,081	-0.03(-0.25%)
Oct 18, 2006	11.09	11.16	10.94	11.02	109,901	-0.05(-0.47%)
Oct 17, 2006	10.74	11.08	10.74	11.07	238,988	+0.22(+2.03%)
Oct 16, 2006	10.85	10.87	10.72	10.85	242,717	-0.04(-0.34%)
Oct 13, 2006	10.97	10.99	10.79	10.89	106,757	-0.07(-0.68%)
Oct 12, 2006	10.79	10.98	10.79	10.97	145,557	+0.17(+1.56%)
Oct 11, 2006	10.79	10.95	10.74	10.80	212,547	-0.01(-0.13%)
Oct 10, 2006	10.77	10.90	10.60	10.81	324,955	+0.04(+0.35%)
Oct 09, 2006	11.05	11.05	10.51	10.77	370,729	-0.28(-2.52%)
Oct 06, 2006	11.21	11.21	10.96	11.05	101,062	-0.22(-1.98%)
Oct 05, 2006	11.42	11.49	11.07	11.27	339,414	-0.08(-0.74%)
Oct 04, 2006	10.62	11.37	10.62	11.36	210,267	+0.67(+6.28%)
Oct 03, 2006	10.52	11.11	10.47	10.69	339,384	+0.14(+1.33%)
Oct 02, 2006	10.97	11.04	10.44	10.55	305,246	-0.48(-4.34%)
Sep 29, 2006	11.31	11.37	10.99	11.03	130,028	-0.32(-2.81%)
Sep 28, 2006	11.41	11.45	11.22	11.35	126,194	-0.06(-0.49%)
Sep 27, 2006	11.42	11.72	11.32	11.40	191,744	-0.09(-0.78%)
Sep 26, 2006	11.15	11.70	11.08	11.49	258,440	+0.31(+2.77%)
Sep 25, 2006	11.43	11.43	11.04	11.18	121,654	-0.17(-1.49%)
Sep 22, 2006	11.43	11.46	11.30	11.35	281,239	-0.09(-0.82%)
Sep 21, 2006	11.62	11.62	11.39	11.44	206,178	-0.07(-0.65%)
Sep 20, 2006	11.43	11.59	11.40	11.52	341,131	+0.25(+2.25%)
Sep 19, 2006	11.37	11.37	10.97	11.27	370,319	-0.08(-0.70%)
Sep 18, 2006	11.34	11.62	11.20	11.35	2,852,978	+0.09(+0.83%)
Sep 15, 2006	11.31	11.35	11.19	11.25	479,401	+0.00(+0.00%)
Sep 14, 2006	11.15	11.64	11.08	11.25	994,567	+0.74(+7.00%)
Sep 13, 2006	10.55	10.66	10.32	10.51	168,453	+0.01(+0.09%)
Sep 12, 2006	10.40	10.63	10.33	10.51	125,624	+0.11(+1.08%)
Sep 11, 2006	10.26	10.54	10.11	10.39	97,091	+0.07(+0.73%)
Sep 08, 2006	10.40	10.53	10.27	10.32	176,108	-0.06(-0.59%)
Sep 07, 2006	10.79	10.82	10.34	10.38	184,223	-0.52(-4.78%)
Sep 06, 2006	11.03	11.03	10.76	10.90	93,797	-0.17(-1.53%)
Sep 05, 2006	11.19	11.23	11.03	11.07	95,675	-0.06(-0.51%)

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.