Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.28	12.39	12.13	12.39	536,759	+0.02(+0.16%)
Nov 29, 2006	12.20	12.37	12.20	12.37	413,523	+0.17(+1.39%)
Nov 28, 2006	12.30	12.42	12.16	12.20	401,024	-0.20(-1.61%)
Nov 27, 2006	12.35	12.44	12.31	12.40	297,802	+0.10(+0.81%)
Nov 24, 2006	11.92	12.42	11.92	12.30	1,269,300	+0.40(+3.36%)
Nov 22, 2006	11.83	11.97	11.80	11.90	186,366	+0.01(+0.08%)
Nov 21, 2006	11.70	11.92	11.66	11.89	329,850	+0.19(+1.62%)
Nov 20, 2006	11.63	11.78	11.59	11.70	280,012	+0.10(+0.86%)
Nov 17, 2006	11.41	11.68	11.00	11.60	450,602	+0.00(+0.00%)
Nov 16, 2006	11.60	11.90	11.54	11.60	605,372	+0.12(+1.05%)
Nov 15, 2006	11.54	11.60	11.33	11.48	297,980	-0.06(-0.52%)
Nov 14, 2006	11.67	11.67	11.36	11.54	285,149	-0.13(-1.11%)
Nov 13, 2006	11.70	11.75	11.41	11.67	278,104	-0.16(-1.35%)
Nov 10, 2006	11.94	11.94	11.67	11.83	208,762	-0.12(-1.00%)
Nov 09, 2006	11.82	11.98	11.73	11.95	310,858	+0.13(+1.10%)
Nov 08, 2006	11.90	11.90	11.66	11.82	208,863	-0.07(-0.59%)
Nov 07, 2006	11.95	12.05	11.77	11.89	821,763	-0.04(-0.34%)
Nov 06, 2006	11.93	12.35	11.88	11.93	596,006	+0.07(+0.59%)
Nov 03, 2006	11.44	11.87	11.44	11.86	565,942	+0.42(+3.67%)
Nov 02, 2006	11.20	11.59	11.16	11.44	391,413	+0.33(+2.97%)
Nov 01, 2006	11.45	11.45	11.10	11.11	904,933	-0.35(-3.05%)
Oct 31, 2006	11.50	11.67	11.20	11.46	583,863	+0.09(+0.79%)
Oct 30, 2006	11.21	11.40	11.16	11.37	220,809	+0.08(+0.71%)
Oct 27, 2006	11.50	11.50	11.25	11.29	444,566	-0.21(-1.83%)
Oct 26, 2006	11.45	11.60	11.41	11.50	2,591,836	+0.28(+2.50%)
Oct 25, 2006	11.05	11.26	11.01	11.22	1,999,600	+0.22(+2.00%)
Oct 24, 2006	10.80	11.00	10.56	11.00	448,381	+0.21(+1.95%)
Oct 23, 2006	10.69	10.84	10.58	10.79	311,275	+0.12(+1.12%)
Oct 20, 2006	10.70	10.89	10.61	10.67	679,794	-0.02(-0.19%)
Oct 19, 2006	10.50	10.73	10.46	10.69	466,731	+0.28(+2.69%)
Oct 18, 2006	10.30	10.75	10.30	10.41	399,146	+0.10(+0.97%)
Oct 17, 2006	10.47	10.47	10.30	10.31	360,471	-0.14(-1.34%)
Oct 16, 2006	10.73	10.73	10.45	10.45	447,812	-0.05(-0.48%)
Oct 13, 2006	10.00	10.65	10.00	10.50	1,644,130	+0.50(+5.00%)
Oct 12, 2006	9.890	10.05	9.810	10.00	914,413	+0.12(+1.21%)
Oct 11, 2006	9.950	9.950	9.870	9.880	347,789	-0.07(-0.70%)
Oct 10, 2006	9.950	9.970	9.930	9.950	524,289	+0.00(+0.00%)
Oct 09, 2006	9.930	10.00	9.900	9.950	285,162	+0.00(+0.00%)
Oct 06, 2006	9.930	10.00	9.900	9.950	285,162	+0.02(+0.20%)
Oct 05, 2006	9.750	10.05	9.660	9.930	1,366,202	+0.21(+2.16%)
Oct 04, 2006	9.880	9.900	9.540	9.720	385,273	-0.11(-1.12%)
Oct 03, 2006	9.900	9.900	9.720	9.830	508,181	-0.12(-1.21%)
Oct 02, 2006	9.760	9.980	9.760	9.950	217,739	+0.20(+2.05%)
Sep 29, 2006	9.840	9.900	9.750	9.750	477,808	-0.05(-0.51%)
Sep 28, 2006	9.850	9.950	9.750	9.800	430,771	+0.02(+0.20%)
Sep 27, 2006	9.720	9.890	9.700	9.780	268,632	+0.07(+0.72%)
Sep 26, 2006	9.580	9.910	9.580	9.710	694,788	+0.11(+1.15%)
Sep 25, 2006	9.920	9.920	9.500	9.600	781,407	-0.30(-3.03%)
Sep 22, 2006	9.920	9.990	9.850	9.900	1,416,689	+0.09(+0.92%)
Sep 21, 2006	9.820	9.950	9.670	9.810	1,167,656	-0.04(-0.41%)
Sep 20, 2006	9.900	9.950	9.800	9.850	577,419	-0.05(-0.51%)
Sep 19, 2006	10.16	10.16	9.800	9.900	1,838,760	-0.23(-2.27%)
Sep 18, 2006	10.05	10.18	10.00	10.13	209,619	+0.03(+0.30%)
Sep 15, 2006	10.16	10.24	10.00	10.10	252,100	+0.02(+0.20%)
Sep 14, 2006	10.02	10.30	10.02	10.08	1,324,827	+0.08(+0.80%)
Sep 13, 2006	10.00	10.13	9.960	10.00	677,678	+0.05(+0.50%)
Sep 12, 2006	10.00	10.18	9.850	9.950	4,896,346	-0.07(-0.70%)
Sep 11, 2006	10.39	10.39	10.02	10.02	339,604	-0.42(-4.02%)
Sep 08, 2006	10.36	10.53	10.31	10.44	262,934	-0.10(-0.95%)
Sep 07, 2006	10.70	10.70	10.50	10.54	1,180,780	-0.07(-0.66%)
Sep 06, 2006	10.75	10.75	10.56	10.61	335,704	-0.04(-0.38%)
Sep 05, 2006	10.75	10.84	10.65	10.65	1,110,970	+0.05(+0.47%)

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.