Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.13	14.76	14.08	14.74	4,013,794	+0.99(+7.20%)
Nov 29, 2006	13.61	13.81	13.52	13.75	1,879,175	+0.14(+1.03%)
Nov 28, 2006	13.35	13.61	13.03	13.61	1,879,261	+0.22(+1.64%)
Nov 27, 2006	13.37	13.63	13.28	13.39	2,005,850	-0.06(-0.45%)
Nov 24, 2006	13.15	13.45	13.10	13.45	2,193,529	+0.69(+5.41%)
Nov 22, 2006	13.00	13.16	12.72	12.76	2,505,727	-0.02(-0.16%)
Nov 21, 2006	12.38	12.87	12.33	12.78	2,319,427	+0.62(+5.10%)
Nov 20, 2006	12.39	12.45	12.06	12.16	1,621,898	+0.07(+0.58%)
Nov 17, 2006	12.25	12.42	11.85	12.09	2,799,271	-0.33(-2.66%)
Nov 16, 2006	13.05	13.13	12.42	12.42	1,425,528	-0.53(-4.09%)
Nov 15, 2006	12.50	13.08	12.42	12.95	1,631,449	+0.20(+1.57%)
Nov 14, 2006	13.05	13.14	12.67	12.75	1,721,166	-0.14(-1.09%)
Nov 13, 2006	12.71	12.92	12.07	12.89	2,418,870	-0.05(-0.39%)
Nov 10, 2006	13.30	13.40	12.88	12.94	1,811,377	-0.50(-3.72%)
Nov 09, 2006	12.79	13.44	12.61	13.44	6,307,153	+0.80(+6.33%)
Nov 08, 2006	12.41	12.67	12.09	12.64	3,795,678	-0.04(-0.32%)
Nov 07, 2006	12.82	12.98	12.47	12.68	1,699,541	-0.02(-0.16%)
Nov 06, 2006	12.50	13.14	12.49	12.70	3,321,400	+0.15(+1.20%)
Nov 03, 2006	12.20	12.55	11.90	12.55	2,805,528	+0.26(+2.12%)
Nov 02, 2006	11.75	12.29	11.73	12.29	3,000,368	+0.63(+5.40%)
Nov 01, 2006	11.30	11.66	11.26	11.66	2,726,951	+0.49(+4.39%)
Oct 31, 2006	10.70	11.17	10.61	11.17	2,029,840	+0.44(+4.10%)
Oct 30, 2006	10.71	10.89	10.60	10.73	1,527,726	+0.22(+2.09%)
Oct 27, 2006	10.90	10.90	10.51	10.51	1,858,970	-0.39(-3.58%)
Oct 26, 2006	11.10	11.21	10.81	10.90	2,761,143	-0.05(-0.46%)
Oct 25, 2006	10.62	10.95	10.55	10.95	1,775,152	+0.26(+2.43%)
Oct 24, 2006	10.41	10.85	10.37	10.69	2,049,668	+0.11(+1.04%)
Oct 23, 2006	10.37	10.58	10.15	10.58	1,326,966	+0.01(+0.09%)
Oct 20, 2006	10.72	10.72	10.41	10.57	1,343,766	-0.15(-1.40%)
Oct 19, 2006	10.58	10.74	10.53	10.72	1,807,543	+0.24(+2.29%)
Oct 18, 2006	10.28	10.51	10.23	10.48	2,653,864	+0.20(+1.95%)
Oct 17, 2006	10.34	10.38	10.04	10.28	1,764,353	-0.08(-0.77%)
Oct 16, 2006	10.49	10.50	10.16	10.36	1,458,141	-0.09(-0.86%)
Oct 13, 2006	10.30	10.45	10.11	10.45	2,806,037	+0.53(+5.34%)
Oct 12, 2006	9.430	9.920	9.430	9.920	1,288,925	+0.46(+4.86%)
Oct 11, 2006	9.640	9.710	9.440	9.460	1,430,460	-0.02(-0.21%)
Oct 10, 2006	9.400	9.660	9.300	9.480	1,643,257	-0.06(-0.63%)
Oct 09, 2006	9.420	9.680	9.220	9.540	2,352,785	+0.00(+0.00%)
Oct 06, 2006	9.420	9.680	9.220	9.540	2,352,785	-0.06(-0.63%)
Oct 05, 2006	9.400	9.670	9.360	9.600	2,458,673	+0.42(+4.58%)
Oct 04, 2006	9.640	9.690	8.810	9.180	6,363,880	-0.39(-4.08%)
Oct 03, 2006	10.04	10.05	9.450	9.570	2,323,116	-0.69(-6.73%)
Oct 02, 2006	10.40	10.60	10.14	10.26	1,035,163	-0.04(-0.39%)
Sep 29, 2006	10.26	10.50	10.21	10.30	1,287,747	-0.07(-0.68%)
Sep 28, 2006	10.84	10.84	10.36	10.37	2,892,162	-0.29(-2.72%)
Sep 27, 2006	10.31	10.66	10.14	10.66	3,500,718	+0.51(+5.02%)
Sep 26, 2006	9.920	10.36	9.910	10.15	1,397,050	+0.15(+1.50%)
Sep 25, 2006	10.15	10.15	9.860	10.00	2,267,983	-0.18(-1.77%)
Sep 22, 2006	10.48	10.52	10.16	10.18	1,283,105	-0.10(-0.97%)
Sep 21, 2006	10.08	10.32	9.970	10.28	4,186,107	+0.23(+2.29%)
Sep 20, 2006	10.62	10.68	9.890	10.05	6,359,484	-0.50(-4.74%)
Sep 19, 2006	10.82	10.98	10.40	10.55	1,065,047	-0.43(-3.92%)
Sep 18, 2006	10.50	11.03	10.50	10.98	2,791,217	+0.55(+5.27%)
Sep 15, 2006	10.60	10.73	10.29	10.43	3,954,720	-0.18(-1.70%)
Sep 14, 2006	11.00	11.03	10.45	10.61	3,763,844	-0.19(-1.76%)
Sep 13, 2006	10.83	11.02	10.64	10.80	2,745,155	+0.25(+2.37%)
Sep 12, 2006	10.98	11.10	10.50	10.55	1,663,797	-0.32(-2.94%)
Sep 11, 2006	11.00	11.14	10.77	10.87	3,751,907	-0.60(-5.23%)
Sep 08, 2006	11.65	11.75	11.45	11.47	1,926,229	-0.63(-5.21%)
Sep 06, 2006	12.05	12.29	11.89	12.10	3,817,897	+0.04(+0.33%)
Sep 05, 2006	12.00	12.19	11.86	12.06	4,353,709	+0.50(+4.33%)

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.