Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.18	13.29	13.14	13.24	3,543,785	+0.04(+0.33%)
Nov 29, 2006	13.15	13.25	13.11	13.20	3,089,967	+0.07(+0.53%)
Nov 28, 2006	13.04	13.14	12.96	13.13	1,305,978	+0.04(+0.33%)
Nov 27, 2006	13.33	13.38	13.06	13.09	1,237,154	-0.33(-2.45%)
Nov 24, 2006	13.36	13.46	13.35	13.42	278,630	-0.03(-0.25%)
Nov 22, 2006	13.39	13.45	13.34	13.45	309,914	+0.12(+0.88%)
Nov 21, 2006	13.36	13.36	13.27	13.33	565,604	+0.00(+0.00%)
Nov 20, 2006	13.26	13.35	13.23	13.33	661,957	+0.06(+0.47%)
Nov 17, 2006	13.27	13.29	13.20	13.27	434,213	-0.06(-0.41%)
Nov 16, 2006	13.27	13.35	13.21	13.32	969,785	+0.07(+0.56%)
Nov 15, 2006	13.28	13.31	13.21	13.25	868,427	+0.02(+0.18%)
Nov 14, 2006	13.00	13.23	13.00	13.23	392,502	+0.18(+1.34%)
Nov 13, 2006	12.93	13.05	12.93	13.05	266,534	+0.14(+1.08%)
Nov 10, 2006	12.90	12.92	12.85	12.91	126,802	+0.03(+0.24%)
Nov 09, 2006	12.95	13.00	12.86	12.88	1,394,406	+0.03(+0.26%)
Nov 08, 2006	12.72	12.90	12.68	12.85	299,903	+0.02(+0.19%)
Nov 07, 2006	12.79	12.91	12.79	12.82	1,033,604	+0.07(+0.58%)
Nov 06, 2006	12.62	12.79	12.61	12.75	145,989	+0.15(+1.16%)
Nov 03, 2006	12.68	12.68	12.52	12.60	146,823	-0.02(-0.17%)
Nov 02, 2006	12.54	12.65	12.54	12.62	325,764	-0.01(-0.08%)
Nov 01, 2006	12.81	12.82	12.61	12.63	1,256,342	-0.11(-0.88%)
Oct 31, 2006	12.80	12.81	12.72	12.75	1,470,320	+0.02(+0.13%)
Oct 30, 2006	12.61	12.78	12.59	12.73	842,983	+0.12(+0.95%)
Oct 27, 2006	12.78	12.79	12.56	12.61	235,251	-0.19(-1.50%)
Oct 26, 2006	12.82	12.84	12.69	12.80	371,647	+0.03(+0.26%)
Oct 25, 2006	12.68	12.78	12.67	12.77	211,058	+0.10(+0.76%)
Oct 24, 2006	12.74	12.77	12.63	12.67	432,128	-0.07(-0.58%)
Oct 23, 2006	12.62	12.84	12.62	12.75	5,485,860	+0.05(+0.40%)
Oct 20, 2006	12.65	12.71	12.59	12.70	163,925	-0.00(-0.02%)
Oct 19, 2006	12.59	12.70	12.54	12.70	205,219	+0.05(+0.38%)
Oct 18, 2006	12.85	12.86	12.62	12.65	335,775	-0.09(-0.73%)
Oct 17, 2006	12.74	12.79	12.64	12.74	325,347	-0.14(-1.06%)
Oct 16, 2006	12.89	12.94	12.86	12.88	503,037	+0.04(+0.34%)
Oct 13, 2006	12.74	12.87	12.73	12.84	435,882	+0.12(+0.92%)
Oct 12, 2006	12.47	12.75	12.47	12.72	289,893	+0.19(+1.55%)
Oct 11, 2006	12.49	12.63	12.46	12.53	225,240	-0.01(-0.06%)
Oct 10, 2006	12.51	12.56	12.46	12.53	775,411	+0.02(+0.17%)
Oct 09, 2006	12.48	12.57	12.47	12.51	202,299	+0.04(+0.29%)
Oct 06, 2006	12.41	12.51	12.40	12.48	231,080	-0.02(-0.15%)
Oct 05, 2006	12.46	12.50	12.43	12.50	149,743	+0.03(+0.21%)
Oct 04, 2006	12.24	12.48	12.24	12.47	266,117	+0.21(+1.70%)
Oct 03, 2006	12.17	12.29	12.13	12.26	112,620	+0.01(+0.12%)
Oct 02, 2006	12.27	12.36	12.22	12.25	379,989	-0.06(-0.53%)
Sep 29, 2006	12.36	12.39	12.30	12.31	124,716	-0.06(-0.50%)
Sep 28, 2006	12.34	12.37	12.28	12.37	163,090	+0.06(+0.49%)
Sep 27, 2006	12.35	12.40	12.27	12.31	209,807	-0.04(-0.33%)
Sep 26, 2006	12.24	12.36	12.24	12.35	586,042	+0.06(+0.47%)
Sep 25, 2006	12.16	12.32	12.07	12.30	215,647	+0.22(+1.79%)
Sep 22, 2006	12.13	12.14	12.03	12.08	159,753	-0.09(-0.71%)
Sep 21, 2006	12.34	12.34	12.15	12.17	201,882	-0.16(-1.30%)
Sep 20, 2006	12.25	12.34	12.24	12.33	336,609	+0.22(+1.80%)
Sep 19, 2006	12.18	12.23	12.01	12.11	362,470	-0.09(-0.75%)
Sep 18, 2006	12.23	12.30	12.17	12.20	275,294	+0.03(+0.28%)
Sep 15, 2006	12.27	12.30	12.16	12.17	2,844,288	+0.02(+0.16%)
Sep 14, 2006	8.676	12.17	12.05	12.15	350,374	+0.03(+0.28%)
Sep 13, 2006	12.07	12.13	12.04	12.11	2,637,817	+0.05(+0.40%)
Sep 12, 2006	11.89	12.10	11.87	12.07	297,401	+0.22(+1.84%)
Sep 11, 2006	11.69	11.89	11.69	11.85	275,711	+0.13(+1.15%)
Sep 08, 2006	11.63	11.74	11.63	11.71	110,951	+0.08(+0.70%)
Sep 07, 2006	11.63	11.74	11.58	11.63	307,411	-0.07(-0.57%)
Sep 06, 2006	11.83	11.85	11.70	11.70	139,732	-0.25(-2.07%)
Sep 05, 2006	11.83	11.95	11.80	11.95	2,362,523	+0.09(+0.73%)

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.