Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.85	11.95	11.83	11.95	1,755,555	+0.08(+0.64%)
Nov 29, 2006	11.68	11.88	11.68	11.87	835,203	+0.20(+1.74%)
Nov 28, 2006	11.53	11.67	11.49	11.67	979,790	+0.10(+0.84%)
Nov 27, 2006	11.72	11.86	11.52	11.57	980,261	-0.13(-1.09%)
Nov 24, 2006	11.60	11.71	11.59	11.70	119,820	+0.08(+0.66%)
Nov 22, 2006	11.67	11.69	11.57	11.62	747,461	-0.06(-0.51%)
Nov 21, 2006	11.59	11.72	11.45	11.68	1,137,820	+0.06(+0.47%)
Nov 20, 2006	11.48	11.69	11.48	11.63	975,780	+0.14(+1.26%)
Nov 17, 2006	11.51	11.55	11.44	11.48	1,233,346	-0.03(-0.26%)
Nov 16, 2006	11.54	11.60	11.45	11.51	677,173	+0.00(+0.04%)
Nov 15, 2006	11.50	11.58	11.43	11.51	925,776	+0.05(+0.41%)
Nov 14, 2006	11.45	11.55	11.43	11.46	1,189,711	+0.02(+0.19%)
Nov 13, 2006	11.45	11.53	11.40	11.44	884,264	-0.05(-0.44%)
Nov 10, 2006	11.43	11.55	11.43	11.49	835,203	+0.03(+0.30%)
Nov 09, 2006	11.53	11.57	11.43	11.46	1,031,209	-0.10(-0.84%)
Nov 08, 2006	11.19	11.59	11.19	11.55	593,440	+0.32(+2.83%)
Nov 07, 2006	11.35	11.40	11.21	11.24	653,114	-0.12(-1.05%)
Nov 06, 2006	11.23	11.36	11.21	11.35	413,474	+0.14(+1.21%)
Nov 03, 2006	11.29	11.35	11.13	11.22	578,109	-0.07(-0.64%)
Nov 02, 2006	11.18	11.30	11.13	11.29	1,043,945	+0.06(+0.57%)
Nov 01, 2006	11.24	11.28	11.13	11.23	1,053,616	-0.01(-0.08%)
Oct 31, 2006	11.09	11.24	11.04	11.24	724,346	+0.12(+1.11%)
Oct 30, 2006	11.07	11.13	11.06	11.11	495,320	-0.00(-0.04%)
Oct 27, 2006	11.10	11.15	11.04	11.12	611,130	-0.00(-0.04%)
Oct 26, 2006	10.98	11.12	10.93	11.12	779,303	+0.19(+1.71%)
Oct 25, 2006	11.12	11.12	10.72	10.93	587,779	+0.18(+1.70%)
Oct 24, 2006	10.66	10.81	10.53	10.75	769,397	+0.05(+0.47%)
Oct 23, 2006	10.50	10.71	10.47	10.70	411,115	+0.17(+1.65%)
Oct 20, 2006	10.59	10.61	10.50	10.53	1,157,397	-0.07(-0.64%)
Oct 19, 2006	10.56	10.66	10.55	10.60	743,687	+0.00(+0.00%)
Oct 18, 2006	10.59	10.71	10.58	10.60	695,570	+0.00(+0.00%)
Oct 17, 2006	10.62	10.68	10.39	10.60	524,331	-0.04(-0.40%)
Oct 16, 2006	10.58	10.70	10.58	10.64	456,873	-0.03(-0.28%)
Oct 13, 2006	10.54	10.68	10.48	10.67	711,373	+0.13(+1.21%)
Oct 12, 2006	10.46	10.54	10.43	10.54	181,145	+0.08(+0.73%)
Oct 11, 2006	10.40	10.51	10.40	10.46	275,728	+0.02(+0.16%)
Oct 10, 2006	10.33	10.46	10.32	10.45	465,364	+0.08(+0.78%)
Oct 09, 2006	10.36	10.45	10.32	10.37	265,114	-0.03(-0.25%)
Oct 06, 2006	10.33	10.45	10.30	10.39	632,358	+0.02(+0.16%)
Oct 05, 2006	10.37	10.44	10.32	10.37	341,534	-0.02(-0.16%)
Oct 04, 2006	10.40	10.40	10.29	10.39	543,436	+0.01(+0.08%)
Oct 03, 2006	10.38	10.40	10.29	10.38	638,491	+0.01(+0.12%)
Oct 02, 2006	10.34	10.51	10.34	10.37	493,904	+0.00(+0.04%)
Sep 29, 2006	10.48	10.50	10.34	10.37	490,366	-0.14(-1.33%)
Sep 28, 2006	10.54	10.56	10.47	10.51	233,979	-0.03(-0.32%)
Sep 27, 2006	10.34	10.56	10.34	10.54	526,690	+0.22(+2.10%)
Sep 26, 2006	10.31	10.38	10.27	10.32	294,833	-0.00(-0.04%)
Sep 25, 2006	10.20	10.37	10.16	10.33	294,125	+0.16(+1.58%)
Sep 22, 2006	10.18	10.24	10.09	10.17	352,384	-0.04(-0.42%)
Sep 21, 2006	10.31	10.31	10.17	10.21	558,060	-0.10(-0.95%)
Sep 20, 2006	10.16	10.32	10.14	10.31	714,676	+0.14(+1.38%)
Sep 19, 2006	10.15	10.20	10.06	10.17	436,825	-0.00(-0.04%)
Sep 18, 2006	10.18	10.21	10.14	10.17	353,800	-0.06(-0.54%)
Sep 15, 2006	10.28	10.30	10.17	10.23	450,269	-0.06(-0.62%)
Sep 14, 2006	10.25	10.33	10.25	10.29	808,315	+0.01(+0.08%)
Sep 13, 2006	10.33	10.39	10.23	10.28	565,136	-0.10(-0.98%)
Sep 12, 2006	10.31	10.41	10.28	10.38	291,059	+0.05(+0.45%)
Sep 11, 2006	10.39	10.39	10.26	10.34	690,145	-0.05(-0.49%)
Sep 08, 2006	10.30	10.40	10.30	10.39	464,421	+0.08(+0.82%)
Sep 07, 2006	10.35	10.41	10.29	10.30	325,260	-0.11(-1.02%)
Sep 06, 2006	10.41	10.46	10.37	10.41	468,431	-0.07(-0.65%)
Sep 05, 2006	10.49	10.56	10.43	10.48	698,637	-0.00(-0.04%)

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.