Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.31	12.39	12.25	12.34	91,197	+0.02(+0.14%)
Nov 29, 2006	12.22	12.32	12.22	12.32	40,480	+0.15(+1.20%)
Nov 28, 2006	12.09	12.18	12.08	12.18	82,357	+0.06(+0.46%)
Nov 27, 2006	12.31	12.32	12.11	12.12	154,012	-0.26(-2.13%)
Nov 24, 2006	12.31	12.39	12.31	12.38	15,820	+0.00(+0.00%)
Nov 22, 2006	12.41	12.43	12.35	12.38	115,393	-0.02(-0.14%)
Nov 21, 2006	12.37	12.40	12.34	12.40	52,578	+0.02(+0.19%)
Nov 20, 2006	12.30	12.39	12.30	12.38	87,010	+0.07(+0.59%)
Nov 17, 2006	12.31	12.31	12.26	12.30	41,411	-0.04(-0.35%)
Nov 16, 2006	12.36	12.36	12.31	12.35	44,203	+0.01(+0.10%)
Nov 15, 2006	12.27	12.36	12.27	12.33	76,773	+0.08(+0.68%)
Nov 14, 2006	12.09	12.25	12.06	12.25	73,981	+0.17(+1.44%)
Nov 13, 2006	12.03	12.10	12.03	12.08	63,745	+0.04(+0.34%)
Nov 10, 2006	11.96	12.04	11.95	12.04	33,966	+0.11(+0.90%)
Nov 09, 2006	12.04	12.04	11.90	11.93	55,835	-0.12(-1.02%)
Nov 08, 2006	11.93	12.08	11.93	12.05	66,071	+0.09(+0.79%)
Nov 07, 2006	11.99	12.08	11.96	11.96	68,863	-0.05(-0.45%)
Nov 06, 2006	11.90	12.04	11.88	12.01	82,357	+0.14(+1.21%)
Nov 03, 2006	11.90	11.91	11.79	11.87	84,218	+0.03(+0.24%)
Nov 02, 2006	11.84	11.89	11.75	11.84	48,390	-0.05(-0.42%)
Nov 01, 2006	12.09	12.09	11.88	11.89	62,349	-0.18(-1.48%)
Oct 31, 2006	12.13	12.14	12.01	12.07	77,238	-0.04(-0.35%)
Oct 30, 2006	11.98	12.13	11.98	12.11	96,316	+0.11(+0.91%)
Oct 27, 2006	12.10	12.13	11.98	12.00	84,683	-0.14(-1.15%)
Oct 26, 2006	12.08	12.14	12.02	12.14	54,439	+0.11(+0.95%)
Oct 25, 2006	11.98	12.02	11.94	12.02	90,267	+0.06(+0.54%)
Oct 24, 2006	11.94	11.96	11.92	11.96	46,529	+0.01(+0.07%)
Oct 23, 2006	11.89	11.98	11.88	11.95	536,020	+0.01(+0.07%)
Oct 20, 2006	11.99	11.99	11.92	11.94	139,123	-0.06(-0.48%)
Oct 19, 2006	11.95	12.02	11.95	12.00	45,598	+0.02(+0.14%)
Oct 18, 2006	12.01	12.06	11.97	11.98	52,578	+0.01(+0.07%)
Oct 17, 2006	11.95	12.01	11.92	11.98	64,210	-0.04(-0.34%)
Oct 16, 2006	11.96	12.02	11.96	12.02	172,624	+0.05(+0.40%)
Oct 13, 2006	11.88	11.97	11.88	11.97	57,231	+0.09(+0.72%)
Oct 12, 2006	11.76	11.88	11.76	11.88	110,740	+0.18(+1.52%)
Oct 11, 2006	11.73	11.77	11.68	11.70	49,321	-0.07(-0.57%)
Oct 10, 2006	11.76	11.80	11.72	11.77	142,380	+0.02(+0.13%)
Oct 09, 2006	11.69	11.76	11.65	11.76	32,570	+0.05(+0.42%)
Oct 06, 2006	11.70	11.75	11.64	11.71	165,179	-0.05(-0.40%)
Oct 05, 2006	11.65	11.75	11.64	11.75	49,321	+0.12(+1.00%)
Oct 04, 2006	11.50	11.64	11.50	11.64	401,084	+0.12(+1.08%)
Oct 03, 2006	11.44	11.58	11.44	11.51	36,758	+0.03(+0.22%)
Oct 02, 2006	11.54	11.58	11.45	11.49	90,267	-0.09(-0.74%)
Sep 29, 2006	11.71	11.71	11.57	11.57	40,945	-0.12(-1.03%)
Sep 28, 2006	11.71	11.72	11.63	11.69	48,855	+0.02(+0.13%)
Sep 27, 2006	11.63	11.70	11.61	11.68	46,529	+0.04(+0.31%)
Sep 26, 2006	11.61	11.66	11.59	11.64	103,760	+0.03(+0.22%)
Sep 25, 2006	11.51	11.63	11.47	11.62	24,660	+0.13(+1.12%)
Sep 22, 2006	11.51	11.52	11.42	11.49	260,099	-0.07(-0.58%)
Sep 21, 2006	11.69	11.69	11.54	11.55	103,760	-0.11(-0.94%)
Sep 20, 2006	11.59	11.70	11.59	11.66	119,115	+0.12(+1.02%)
Sep 19, 2006	11.56	11.57	11.43	11.55	123,303	-0.01(-0.13%)
Sep 18, 2006	11.59	11.62	11.55	11.56	126,094	-0.04(-0.35%)
Sep 15, 2006	11.55	11.60	11.54	11.60	78,169	+0.08(+0.71%)
Sep 14, 2006	11.55	11.55	11.50	11.52	65,141	-0.05(-0.43%)
Sep 13, 2006	11.49	11.57	11.49	11.57	41,876	+0.09(+0.75%)
Sep 12, 2006	11.30	11.50	11.30	11.48	115,393	+0.21(+1.89%)
Sep 11, 2006	11.24	11.29	11.17	11.27	72,586	+0.00(+0.04%)
Sep 08, 2006	11.23	11.27	11.21	11.27	151,686	+0.07(+0.61%)
Sep 07, 2006	11.23	11.29	11.20	11.20	63,280	-0.09(-0.84%)
Sep 06, 2006	11.36	11.36	11.29	11.29	80,961	-0.16(-1.41%)
Sep 05, 2006	11.36	11.45	11.36	11.45	129,352	+0.08(+0.74%)

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.