Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.71	10.92	10.68	10.87	3,228,611	+0.13(+1.24%)
Nov 29, 2006	10.73	10.82	10.53	10.73	2,252,396	+0.05(+0.47%)
Nov 28, 2006	10.52	10.70	10.51	10.68	2,174,029	+0.16(+1.50%)
Nov 27, 2006	10.82	10.90	10.52	10.53	2,137,377	-0.36(-3.28%)
Nov 24, 2006	10.76	10.92	10.75	10.88	691,922	+0.01(+0.08%)
Nov 22, 2006	10.78	10.97	10.72	10.87	2,025,734	+0.11(+1.00%)
Nov 21, 2006	10.90	10.92	10.69	10.77	2,540,908	-0.16(-1.44%)
Nov 20, 2006	10.82	11.02	10.79	10.92	2,861,250	+0.06(+0.53%)
Nov 17, 2006	11.05	11.07	10.84	10.87	1,609,302	-0.22(-2.02%)
Nov 16, 2006	11.01	11.14	10.89	11.09	2,511,731	+0.12(+1.13%)
Nov 15, 2006	10.92	11.05	10.78	10.96	3,393,062	+0.04(+0.38%)
Nov 14, 2006	10.77	10.95	10.66	10.92	2,943,837	+0.16(+1.46%)
Nov 13, 2006	10.82	10.85	10.66	10.77	3,004,481	-0.11(-0.99%)
Nov 10, 2006	10.89	11.01	10.77	10.87	2,587,085	-0.01(-0.08%)
Nov 09, 2006	11.01	11.10	10.83	10.88	2,178,369	-0.14(-1.28%)
Nov 08, 2006	10.94	11.06	10.87	11.02	2,159,802	+0.00(+0.00%)
Nov 07, 2006	11.16	11.33	10.97	11.02	2,076,974	-0.16(-1.41%)
Nov 06, 2006	11.14	11.28	11.01	11.18	2,388,032	+0.15(+1.35%)
Nov 03, 2006	11.09	11.15	10.82	11.03	2,788,187	-0.03(-0.30%)
Nov 02, 2006	10.87	11.12	10.80	11.06	3,053,913	+0.14(+1.29%)
Nov 01, 2006	11.24	11.29	10.87	10.92	3,040,530	-0.27(-2.37%)
Oct 31, 2006	11.74	11.77	11.16	11.19	5,760,236	-0.68(-5.73%)
Oct 30, 2006	11.61	11.90	11.60	11.87	1,854,772	+0.22(+1.92%)
Oct 27, 2006	11.59	11.78	11.50	11.65	2,142,320	-0.02(-0.14%)
Oct 26, 2006	11.69	11.69	11.49	11.66	1,534,552	+0.06(+0.50%)
Oct 25, 2006	11.45	11.65	11.41	11.60	1,538,048	+0.12(+1.08%)
Oct 24, 2006	11.45	11.63	11.40	11.48	1,129,453	-0.03(-0.29%)
Oct 23, 2006	11.60	11.67	11.46	11.51	1,294,989	-0.08(-0.71%)
Oct 20, 2006	11.65	11.67	11.42	11.60	963,194	-0.02(-0.14%)
Oct 19, 2006	11.43	11.70	11.40	11.61	1,565,055	+0.13(+1.16%)
Oct 18, 2006	11.46	11.61	11.29	11.48	1,805,582	-0.08(-0.72%)
Oct 17, 2006	11.65	11.69	11.49	11.56	1,929,643	-0.22(-1.90%)
Oct 16, 2006	11.88	12.01	11.78	11.79	2,323,168	-0.26(-2.13%)
Oct 13, 2006	11.94	12.09	11.84	12.04	1,268,585	+0.08(+0.69%)
Oct 12, 2006	11.93	11.99	11.84	11.96	1,402,774	+0.03(+0.28%)
Oct 11, 2006	11.91	12.13	11.85	11.93	1,437,376	-0.02(-0.21%)
Oct 10, 2006	11.92	12.05	11.87	11.95	1,106,787	+0.07(+0.56%)
Oct 09, 2006	11.72	11.92	11.65	11.89	1,218,551	+0.11(+0.92%)
Oct 06, 2006	11.70	11.82	11.60	11.78	971,995	+0.02(+0.14%)
Oct 05, 2006	11.61	11.78	11.54	11.76	937,634	+0.13(+1.14%)
Oct 04, 2006	11.40	11.67	11.37	11.63	757,751	+0.19(+1.67%)
Oct 03, 2006	11.55	11.60	11.40	11.44	1,222,409	-0.15(-1.29%)
Oct 02, 2006	11.58	11.81	11.55	11.59	1,348,399	-0.06(-0.50%)
Sep 29, 2006	11.76	11.88	11.63	11.65	1,803,894	-0.17(-1.40%)
Sep 28, 2006	11.60	11.98	11.40	11.81	2,926,114	+0.52(+4.63%)
Sep 27, 2006	11.40	11.60	11.21	11.29	1,637,394	-0.09(-0.80%)
Sep 26, 2006	11.31	11.41	11.13	11.38	1,019,498	+0.07(+0.66%)
Sep 25, 2006	11.11	11.37	11.00	11.31	1,386,377	+0.18(+1.64%)
Sep 22, 2006	11.20	11.27	11.02	11.12	675,043	-0.10(-0.89%)
Sep 21, 2006	11.51	11.55	11.16	11.22	914,365	-0.22(-1.96%)
Sep 20, 2006	11.18	11.53	11.13	11.45	1,987,153	+0.40(+3.60%)
Sep 19, 2006	11.32	11.32	10.98	11.05	1,283,776	-0.23(-2.06%)
Sep 18, 2006	11.23	11.45	11.14	11.28	1,862,006	+0.17(+1.57%)
Sep 15, 2006	11.58	11.58	11.08	11.11	2,726,217	-0.44(-3.81%)
Sep 14, 2006	11.31	11.58	11.26	11.55	1,038,909	+0.21(+1.83%)
Sep 13, 2006	11.69	11.72	11.27	11.34	2,075,165	-0.36(-3.12%)
Sep 12, 2006	11.22	11.79	11.20	11.70	1,823,546	+0.52(+4.67%)
Sep 11, 2006	11.31	11.40	11.11	11.18	1,397,590	-0.20(-1.75%)
Sep 08, 2006	11.40	11.46	11.17	11.38	1,681,038	+0.02(+0.22%)
Sep 07, 2006	11.41	11.65	11.28	11.35	1,619,309	-0.13(-1.16%)
Sep 06, 2006	11.76	11.79	11.45	11.49	2,634,587	-0.36(-3.01%)
Sep 05, 2006	11.61	11.93	11.56	11.84	2,184,759	+0.28(+2.44%)

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.