Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.30	12.34	12.05	12.30	462,097	+0.07(+0.55%)
Nov 29, 2006	12.42	12.45	12.15	12.23	292,283	+0.04(+0.37%)
Nov 28, 2006	12.45	12.49	12.09	12.18	325,857	-0.26(-2.11%)
Nov 27, 2006	12.49	12.75	12.38	12.45	589,147	+0.29(+2.34%)
Nov 24, 2006	12.25	12.25	11.98	12.16	124,600	-0.12(-0.98%)
Nov 22, 2006	11.85	12.37	11.67	12.28	623,043	+0.46(+3.87%)
Nov 21, 2006	11.88	11.93	11.64	11.82	441,446	-0.06(-0.51%)
Nov 20, 2006	11.84	11.96	11.72	11.88	157,382	-0.04(-0.38%)
Nov 17, 2006	11.79	11.97	11.57	11.93	242,357	+0.10(+0.82%)
Nov 16, 2006	12.00	12.04	11.78	11.83	258,347	-0.12(-1.00%)
Nov 15, 2006	12.09	12.19	11.77	11.95	559,718	-0.13(-1.06%)
Nov 14, 2006	11.89	12.09	11.77	12.08	340,898	+0.19(+1.58%)
Nov 13, 2006	11.74	12.00	11.74	11.89	424,722	+0.16(+1.34%)
Nov 10, 2006	11.45	11.78	11.30	11.73	238,368	+0.29(+2.56%)
Nov 09, 2006	11.28	11.47	11.28	11.44	373,761	+0.17(+1.46%)
Nov 08, 2006	11.45	11.51	11.05	11.28	552,096	-0.23(-2.02%)
Nov 07, 2006	11.52	11.84	11.45	11.51	835,294	-0.04(-0.32%)
Nov 06, 2006	11.32	11.58	11.32	11.55	632,133	+0.35(+3.15%)
Nov 03, 2006	11.10	11.54	11.10	11.19	373,044	+0.16(+1.43%)
Nov 02, 2006	11.08	11.20	10.81	11.04	790,502	-0.08(-0.68%)
Nov 01, 2006	11.48	11.60	11.07	11.11	1,068,368	-0.42(-3.64%)
Oct 31, 2006	11.55	11.85	11.29	11.53	520,347	+0.07(+0.59%)
Oct 30, 2006	11.56	11.63	11.33	11.46	937,738	-0.09(-0.78%)
Oct 27, 2006	12.75	12.77	11.55	11.55	2,343,107	-0.30(-2.53%)
Oct 26, 2006	12.12	12.30	11.83	11.85	1,458,355	-0.26(-2.17%)
Oct 25, 2006	12.30	12.48	12.00	12.12	1,100,027	-0.23(-1.82%)
Oct 24, 2006	12.45	12.62	12.19	12.34	954,931	-0.04(-0.36%)
Oct 23, 2006	12.12	12.64	12.03	12.39	597,275	+0.13(+1.10%)
Oct 20, 2006	12.26	12.44	11.52	12.25	2,029,778	-0.21(-1.69%)
Oct 19, 2006	12.64	12.75	12.19	12.46	1,106,035	-0.28(-2.18%)
Oct 18, 2006	13.52	13.62	12.61	12.74	1,007,582	-0.62(-4.66%)
Oct 17, 2006	13.36	13.58	13.17	13.36	391,837	-0.07(-0.50%)
Oct 16, 2006	13.41	13.65	13.35	13.43	470,895	+0.12(+0.89%)
Oct 13, 2006	13.32	13.67	13.20	13.31	498,398	+0.02(+0.12%)
Oct 12, 2006	12.99	13.29	12.91	13.29	495,891	+0.30(+2.31%)
Oct 11, 2006	13.16	13.20	12.90	12.99	474,856	-0.21(-1.59%)
Oct 10, 2006	13.31	13.31	13.10	13.20	493,208	+0.02(+0.11%)
Oct 09, 2006	13.13	13.32	12.99	13.19	428,594	+0.21(+1.62%)
Oct 06, 2006	13.01	13.13	12.81	12.98	285,088	-0.10(-0.75%)
Oct 05, 2006	13.11	13.29	12.90	13.08	501,761	+0.01(+0.06%)
Oct 04, 2006	12.44	13.13	12.44	13.07	1,426,239	+0.74(+5.96%)
Oct 03, 2006	12.60	12.60	12.19	12.33	380,168	-0.15(-1.20%)
Oct 02, 2006	12.58	12.70	12.21	12.48	276,650	+0.01(+0.06%)
Sep 29, 2006	12.68	12.83	12.14	12.48	883,518	+0.00(+0.00%)
Sep 28, 2006	12.53	12.60	12.37	12.48	303,144	-0.11(-0.89%)
Sep 27, 2006	12.38	12.60	12.34	12.59	526,060	+0.13(+1.02%)
Sep 26, 2006	12.75	12.75	12.33	12.46	644,659	-0.22(-1.72%)
Sep 25, 2006	12.23	12.83	11.99	12.68	994,151	+0.48(+3.94%)
Sep 22, 2006	12.11	12.33	11.94	12.20	525,453	-0.09(-0.73%)
Sep 21, 2006	12.35	12.45	12.14	12.29	499,634	-0.16(-1.27%)
Sep 20, 2006	12.30	12.48	12.13	12.45	485,489	+0.07(+0.55%)
Sep 19, 2006	12.45	12.48	11.97	12.38	737,098	-0.11(-0.90%)
Sep 18, 2006	12.45	12.73	12.19	12.49	1,354,177	+0.04(+0.36%)
Sep 15, 2006	12.06	12.48	11.93	12.45	1,196,051	+0.41(+3.44%)
Sep 14, 2006	11.87	12.06	11.64	12.03	1,642,626	+0.10(+0.81%)
Sep 13, 2006	11.25	11.97	11.15	11.94	1,744,249	+0.65(+5.71%)
Sep 12, 2006	11.03	11.29	10.80	11.29	810,170	+0.31(+2.80%)
Sep 11, 2006	10.95	11.25	10.87	10.98	658,215	+0.04(+0.34%)
Sep 08, 2006	11.10	11.25	10.86	10.95	1,200,475	+0.20(+1.89%)
Sep 07, 2006	10.80	11.12	10.69	10.74	651,094	-0.15(-1.38%)
Sep 06, 2006	11.25	11.25	10.88	10.89	317,450	-0.39(-3.46%)
Sep 05, 2006	11.18	11.44	11.03	11.28	1,472,433	+0.10(+0.87%)

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.