Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.48	10.64	10.32	10.53	816,664	+0.02(+0.21%)
Nov 29, 2006	10.19	10.56	10.19	10.51	651,724	+0.44(+4.36%)
Nov 28, 2006	10.33	10.33	9.925	10.07	793,376	-0.26(-2.48%)
Nov 27, 2006	10.44	10.48	10.32	10.33	662,353	-0.15(-1.41%)
Nov 24, 2006	10.44	10.53	10.37	10.48	110,111	-0.05(-0.50%)
Nov 22, 2006	10.55	10.60	10.44	10.53	280,036	-0.03(-0.33%)
Nov 21, 2006	10.50	10.76	10.42	10.56	258,787	+0.01(+0.08%)
Nov 20, 2006	10.66	10.66	10.52	10.56	236,455	-0.15(-1.38%)
Nov 17, 2006	10.53	10.71	10.44	10.70	241,127	+0.16(+1.48%)
Nov 16, 2006	10.66	10.66	10.26	10.55	444,601	-0.07(-0.61%)
Nov 15, 2006	10.44	10.63	10.40	10.61	962,213	+0.15(+1.46%)
Nov 14, 2006	10.34	10.57	10.27	10.46	475,079	+0.11(+1.05%)
Nov 13, 2006	10.23	10.44	9.947	10.35	987,589	+0.11(+1.06%)
Nov 10, 2006	11.47	11.55	10.18	10.24	2,455,799	-0.78(-7.10%)
Nov 09, 2006	11.27	11.35	10.89	11.03	729,590	-0.21(-1.90%)
Nov 08, 2006	10.90	11.60	10.81	11.24	392,596	+0.34(+3.15%)
Nov 07, 2006	10.62	11.26	10.60	10.90	332,239	+0.23(+2.20%)
Nov 06, 2006	10.66	10.70	10.56	10.66	293,364	+0.00(+0.00%)
Nov 03, 2006	10.86	10.88	10.56	10.66	252,775	-0.17(-1.57%)
Nov 02, 2006	11.06	11.06	10.70	10.83	243,974	-0.27(-2.39%)
Nov 01, 2006	11.72	11.72	11.03	11.10	383,494	-0.57(-4.92%)
Oct 31, 2006	11.80	11.95	11.63	11.67	269,366	-0.07(-0.63%)
Oct 30, 2006	11.69	11.78	11.56	11.74	167,089	+0.01(+0.07%)
Oct 27, 2006	11.91	11.97	11.68	11.73	255,476	-0.12(-0.99%)
Oct 26, 2006	11.86	12.02	11.63	11.85	214,082	+0.03(+0.29%)
Oct 25, 2006	11.41	11.94	11.41	11.82	776,323	+0.43(+3.78%)
Oct 24, 2006	11.20	11.51	11.20	11.39	167,043	+0.17(+1.51%)
Oct 23, 2006	11.40	11.42	11.10	11.22	322,442	-0.20(-1.79%)
Oct 20, 2006	11.31	11.54	11.02	11.42	678,631	-0.11(-0.98%)
Oct 19, 2006	11.49	11.57	11.35	11.53	616,607	-0.00(-0.04%)
Oct 18, 2006	11.72	11.85	11.42	11.54	471,191	-0.07(-0.64%)
Oct 17, 2006	11.52	11.70	11.31	11.61	399,901	-0.07(-0.63%)
Oct 16, 2006	11.10	11.90	11.10	11.69	1,233,382	+0.63(+5.75%)
Oct 13, 2006	10.87	11.13	10.82	11.05	817,775	+0.18(+1.68%)
Oct 12, 2006	10.46	10.90	10.46	10.87	1,113,381	+0.43(+4.17%)
Oct 11, 2006	10.59	10.68	10.36	10.43	516,462	-0.21(-1.96%)
Oct 10, 2006	10.73	10.73	10.54	10.64	141,762	-0.07(-0.65%)
Oct 09, 2006	10.72	10.78	10.51	10.71	95,243	-0.00(-0.04%)
Oct 06, 2006	10.67	10.76	10.52	10.72	170,763	+0.02(+0.20%)
Oct 05, 2006	10.36	10.82	10.30	10.70	885,021	+0.30(+2.93%)
Oct 04, 2006	10.26	10.49	10.26	10.39	126,192	+0.10(+0.93%)
Oct 03, 2006	10.50	10.56	10.28	10.29	497,188	-0.27(-2.59%)
Oct 02, 2006	10.52	10.70	10.48	10.57	238,297	-0.04(-0.37%)
Sep 29, 2006	10.40	10.69	10.40	10.61	419,747	+0.23(+2.18%)
Sep 28, 2006	10.22	10.40	10.13	10.38	604,527	+0.16(+1.57%)
Sep 27, 2006	10.20	10.23	9.978	10.22	594,054	-0.07(-0.63%)
Sep 26, 2006	10.03	10.30	9.738	10.29	1,212,811	+0.21(+2.12%)
Sep 25, 2006	10.31	10.37	9.895	10.07	553,936	-0.27(-2.65%)
Sep 22, 2006	10.43	10.51	10.23	10.35	304,012	-0.13(-1.29%)
Sep 21, 2006	10.53	10.55	10.42	10.48	458,311	+0.03(+0.33%)
Sep 20, 2006	10.62	10.74	10.37	10.45	303,442	-0.09(-0.87%)
Sep 19, 2006	10.61	10.73	10.43	10.54	519,796	-0.08(-0.78%)
Sep 18, 2006	10.89	11.01	10.38	10.62	1,115,786	-0.35(-3.17%)
Sep 15, 2006	11.06	11.26	10.94	10.97	416,319	-0.03(-0.32%)
Sep 14, 2006	10.89	11.07	10.85	11.00	317,940	+0.02(+0.20%)
Sep 13, 2006	10.65	11.04	10.65	10.98	329,845	+0.30(+2.81%)
Sep 12, 2006	10.58	10.73	10.37	10.68	577,417	+0.05(+0.49%)
Sep 11, 2006	10.77	10.86	10.57	10.63	358,776	-0.24(-2.20%)
Sep 08, 2006	10.62	10.98	10.62	10.87	342,578	+0.20(+1.87%)
Sep 07, 2006	10.90	10.90	10.56	10.67	432,473	-0.31(-2.81%)
Sep 06, 2006	11.31	11.31	10.96	10.98	126,737	-0.33(-2.92%)
Sep 05, 2006	11.17	11.34	11.11	11.31	160,532	-0.00(-0.04%)
Sep 01, 2006	11.45	11.45	11.24	11.31	135,883	-0.03(-0.23%)
Aug 31, 2006	11.40	11.46	11.31	11.34	372,242	-0.00(-0.04%)
Aug 30, 2006	11.29	11.61	11.29	11.34	487,920	+0.04(+0.35%)
Aug 29, 2006	11.31	11.33	11.22	11.30	472,810	+0.09(+0.78%)
Aug 28, 2006	11.43	11.43	11.09	11.22	550,696	-0.05(-0.42%)
Aug 25, 2006	11.26	11.48	11.14	11.26	352,366	-0.01(-0.12%)
Aug 24, 2006	11.66	11.66	11.17	11.28	638,474	-0.36(-3.10%)
Aug 23, 2006	12.29	12.35	11.60	11.64	334,673	-0.62(-5.04%)
Aug 22, 2006	12.27	12.46	12.18	12.26	390,031	-0.04(-0.35%)
Aug 21, 2006	12.79	12.83	12.28	12.30	575,160	-0.46(-3.61%)
Aug 18, 2006	12.73	12.83	12.40	12.76	256,446	+0.10(+0.79%)
Aug 17, 2006	12.40	12.91	12.20	12.66	478,946	+0.18(+1.43%)
Aug 16, 2006	12.29	12.59	12.23	12.48	311,850	+0.22(+1.77%)
Aug 15, 2006	11.80	12.34	11.78	12.27	424,617	+0.55(+4.68%)
Aug 14, 2006	11.77	11.90	11.46	11.72	751,228	-0.02(-0.15%)
Aug 11, 2006	12.30	12.30	11.26	11.73	2,161,623	+0.67(+6.10%)
Aug 10, 2006	11.31	11.35	10.82	11.06	631,917	-0.25(-2.23%)
Aug 09, 2006	10.83	11.49	10.81	11.31	1,581,152	+0.43(+4.00%)
Aug 08, 2006	11.56	11.56	10.58	10.88	2,523,422	-0.85(-7.23%)
Aug 07, 2006	11.87	11.94	11.50	11.73	263,466	+0.02(+0.15%)
Aug 04, 2006	11.77	11.98	11.49	11.71	193,601	+0.03(+0.22%)
Aug 03, 2006	11.65	11.92	11.57	11.68	201,165	-0.03(-0.22%)
Aug 02, 2006	11.57	11.74	11.52	11.71	95,656	+0.19(+1.66%)
Aug 01, 2006	11.45	11.59	11.40	11.52	187,352	+0.00(+0.00%)
Jul 31, 2006	11.60	11.74	11.42	11.52	277,293	-0.17(-1.49%)
Jul 28, 2006	11.63	11.74	11.36	11.69	149,662	+0.12(+1.05%)
Jul 27, 2006	11.75	11.78	11.43	11.57	348,944	-0.12(-1.04%)
Jul 26, 2006	11.69	11.81	11.42	11.69	470,322	-0.04(-0.37%)
Jul 25, 2006	11.41	11.81	11.41	11.73	651,913	+0.29(+2.55%)
Jul 24, 2006	11.37	11.64	11.15	11.44	492,815	+0.14(+1.27%)
Jul 21, 2006	11.56	11.57	11.09	11.30	976,693	-0.29(-2.51%)
Jul 20, 2006	12.54	12.72	11.17	11.59	865,620	-0.80(-6.43%)
Jul 19, 2006	11.69	12.52	11.69	12.39	675,068	+0.66(+5.64%)
Jul 18, 2006	11.78	12.07	11.53	11.73	448,685	-0.07(-0.63%)
Jul 17, 2006	12.04	12.27	11.64	11.80	356,240	-0.27(-2.27%)
Jul 14, 2006	12.39	12.63	11.92	12.07	583,772	-0.36(-2.90%)
Jul 13, 2006	12.17	12.87	11.73	12.43	1,590,776	-0.54(-4.19%)
Jul 12, 2006	13.19	13.42	12.98	12.98	419,320	-0.27(-2.04%)
Jul 11, 2006	12.78	13.41	12.31	13.25	531,514	+0.47(+3.64%)
Jul 10, 2006	12.90	13.06	12.45	12.78	431,650	-0.27(-2.03%)
Jul 07, 2006	13.29	13.30	12.77	13.05	390,477	-0.44(-3.26%)
Jul 06, 2006	13.44	13.80	13.29	13.49	557,472	+0.05(+0.36%)
Jul 05, 2006	12.82	13.70	12.67	13.44	971,086	+0.44(+3.38%)
Jul 03, 2006	12.59	13.03	12.42	13.00	251,988	+0.19(+1.49%)
Jun 30, 2006	12.09	12.85	11.70	12.81	1,757,654	+0.94(+7.88%)
Jun 29, 2006	11.17	12.00	11.11	11.87	917,138	+0.85(+7.73%)
Jun 28, 2006	10.90	11.04	10.79	11.02	322,375	+0.11(+1.04%)
Jun 27, 2006	11.06	11.13	10.83	10.91	213,588	-0.17(-1.53%)
Jun 26, 2006	11.00	11.27	10.91	11.08	303,950	+0.07(+0.67%)
Jun 23, 2006	11.03	11.15	10.74	11.00	454,872	-0.07(-0.63%)
Jun 22, 2006	11.69	11.69	10.94	11.07	349,613	-0.65(-5.53%)
Jun 21, 2006	11.43	11.92	11.27	11.72	385,648	+0.24(+2.12%)
Jun 20, 2006	11.43	11.62	11.33	11.48	356,129	+0.00(+0.04%)
Jun 19, 2006	12.00	12.11	11.30	11.47	374,001	-0.44(-3.65%)
Jun 16, 2006	11.86	12.22	11.75	11.91	859,974	+0.00(+0.04%)
Jun 15, 2006	11.17	12.07	11.17	11.90	779,227	+0.79(+7.12%)
Jun 14, 2006	10.66	11.13	10.66	11.11	405,352	+0.35(+3.23%)
Jun 13, 2006	10.70	10.86	10.09	10.76	911,149	-0.17(-1.55%)
Jun 12, 2006	11.57	11.65	10.86	10.93	693,560	-0.73(-6.23%)
Jun 09, 2006	11.78	12.00	11.22	11.66	838,883	-0.08(-0.70%)
Jun 08, 2006	12.33	12.34	11.18	11.74	2,085,288	-0.83(-6.57%)
Jun 07, 2006	12.72	12.98	12.32	12.57	504,573	-0.21(-1.63%)
Jun 06, 2006	13.11	13.24	12.64	12.78	427,919	-0.27(-2.07%)
Jun 05, 2006	13.68	13.69	12.97	13.05	353,182	-0.59(-4.34%)
Jun 02, 2006	13.55	13.91	13.48	13.64	458,838	+0.07(+0.51%)
Jun 01, 2006	12.94	13.60	12.89	13.57	727,896	+0.63(+4.87%)
May 31, 2006	12.92	13.47	12.87	12.94	718,092	+0.07(+0.51%)
May 30, 2006	13.24	13.39	12.58	12.87	810,466	-0.51(-3.83%)
May 26, 2006	13.91	14.31	13.22	13.39	511,645	-0.34(-2.50%)
May 25, 2006	13.66	14.06	13.17	13.73	716,055	+0.36(+2.67%)
May 24, 2006	14.13	14.33	13.22	13.37	536,278	-0.72(-5.09%)
May 23, 2006	13.50	14.57	13.49	14.09	1,414,361	+0.72(+5.40%)
May 22, 2006	13.53	13.60	12.51	13.37	1,497,816	-0.23(-1.73%)
May 19, 2006	14.21	14.24	12.84	13.60	2,217,647	-0.68(-4.75%)
May 18, 2006	15.20	15.40	14.17	14.28	569,504	-0.76(-5.03%)
May 17, 2006	14.90	15.35	14.39	15.04	748,453	-0.02(-0.14%)
May 16, 2006	15.33	16.07	14.81	15.06	972,730	-0.18(-1.17%)
May 15, 2006	16.21	16.41	14.36	15.24	1,964,621	-1.06(-6.49%)
May 12, 2006	18.22	18.29	15.98	16.30	4,568,722	+0.33(+2.10%)
May 11, 2006	16.04	16.56	15.73	15.96	1,032,496	+0.17(+1.05%)
May 10, 2006	15.81	15.83	15.57	15.80	450,804	+0.07(+0.44%)
May 09, 2006	15.84	16.01	15.25	15.73	998,094	+0.00(+0.00%)
May 08, 2006	16.50	16.67	15.71	15.73	641,587	-0.62(-3.78%)
May 05, 2006	16.13	16.71	15.72	16.34	345,629	+0.39(+2.43%)
May 04, 2006	15.55	16.31	15.55	15.96	275,573	+0.32(+2.03%)
May 03, 2006	16.02	16.38	15.45	15.64	442,534	-0.33(-2.10%)
May 02, 2006	15.48	16.01	15.48	15.98	1,020,286	+0.60(+3.90%)
May 01, 2006	15.25	15.58	15.25	15.38	409,385	+0.19(+1.26%)
Apr 28, 2006	15.35	15.37	14.87	15.18	334,988	-0.13(-0.82%)
Apr 27, 2006	15.70	15.79	14.95	15.31	448,733	-0.37(-2.33%)
Apr 26, 2006	15.35	16.04	15.35	15.68	464,820	+0.40(+2.62%)
Apr 25, 2006	15.88	16.09	15.01	15.28	837,127	-0.55(-3.49%)
Apr 24, 2006	15.01	15.91	14.95	15.83	933,763	+0.91(+6.12%)
Apr 21, 2006	14.57	14.97	14.31	14.91	424,762	+0.47(+3.25%)
Apr 20, 2006	14.21	14.46	14.15	14.44	304,924	+0.13(+0.94%)
Apr 19, 2006	14.23	14.51	13.92	14.31	1,119,927	+0.01(+0.09%)
Apr 18, 2006	14.14	14.31	13.92	14.30	838,734	+0.28(+2.02%)
Apr 17, 2006	13.57	14.30	13.56	14.01	606,966	+0.36(+2.64%)
Apr 13, 2006	13.85	14.03	13.57	13.65	220,653	-0.14(-1.01%)
Apr 12, 2006	13.06	13.85	13.05	13.79	596,404	+0.73(+5.63%)
Apr 11, 2006	13.59	13.89	12.86	13.06	1,178,025	-0.04(-0.30%)
Apr 10, 2006	13.87	13.94	12.70	13.10	1,725,625	-0.77(-5.58%)
Apr 07, 2006	14.36	14.72	13.71	13.87	650,000	-0.48(-3.36%)
Apr 06, 2006	14.20	14.66	14.15	14.35	948,630	+0.04(+0.30%)
Apr 05, 2006	14.05	14.57	14.05	14.31	1,736,932	+0.30(+2.17%)
Apr 04, 2006	14.02	14.42	13.58	14.01	1,939,709	+0.33(+2.45%)
Apr 03, 2006	12.79	13.77	12.68	13.67	2,028,892	+1.00(+7.93%)
Mar 31, 2006	12.65	13.00	12.53	12.67	4,158,081	+0.64(+5.35%)
Mar 30, 2006	12.09	12.13	11.85	12.02	261,606	-0.17(-1.39%)
Mar 29, 2006	12.27	12.27	11.97	12.19	522,180	+0.02(+0.14%)
Mar 28, 2006	11.74	12.55	11.62	12.17	910,484	+0.54(+4.67%)
Mar 27, 2006	11.60	11.96	11.52	11.63	159,139	-0.01(-0.11%)
Mar 24, 2006	11.80	11.92	11.49	11.64	156,787	-0.23(-1.94%)
Mar 23, 2006	11.68	11.96	11.68	11.87	125,534	+0.11(+0.96%)
Mar 22, 2006	11.80	11.96	11.09	11.76	573,182	-0.05(-0.40%)
Mar 21, 2006	11.78	11.96	11.66	11.81	309,886	+0.09(+0.74%)
Mar 20, 2006	11.74	11.83	11.70	11.72	381,229	-0.02(-0.19%)
Mar 17, 2006	11.47	11.74	11.32	11.74	202,503	+0.33(+2.90%)
Mar 16, 2006	11.54	11.74	11.32	11.41	104,389	-0.05(-0.46%)
Mar 15, 2006	11.44	11.63	11.27	11.46	259,573	+0.00(+0.00%)
Mar 14, 2006	11.39	11.63	11.21	11.46	201,133	+0.02(+0.19%)
Mar 13, 2006	11.66	11.66	11.14	11.44	839,973	-0.27(-2.34%)
Mar 10, 2006	11.31	11.87	11.26	11.72	297,613	+0.37(+3.30%)
Mar 09, 2006	11.90	11.90	10.88	11.34	962,770	-0.55(-4.64%)
Mar 08, 2006	12.18	12.22	11.76	11.90	512,349	-0.28(-2.32%)
Mar 07, 2006	12.16	12.20	11.94	12.18	434,016	+0.17(+1.45%)
Mar 06, 2006	11.62	12.18	11.61	12.00	268,046	+0.17(+1.40%)
Mar 03, 2006	12.04	12.11	11.56	11.84	176,645	-0.21(-1.73%)
Mar 02, 2006	10.92	12.07	10.90	12.05	495,096	+1.01(+9.18%)
Mar 01, 2006	10.85	11.03	10.85	11.03	127,279	+0.13(+1.16%)
Feb 28, 2006	10.92	11.04	10.82	10.91	352,172	-0.01(-0.08%)
Feb 27, 2006	10.85	10.96	10.66	10.92	568,533	+0.13(+1.21%)
Feb 24, 2006	10.89	11.00	10.72	10.79	386,147	+0.02(+0.20%)
Feb 23, 2006	10.81	11.01	10.66	10.76	281,317	+0.07(+0.61%)
Feb 22, 2006	10.70	11.20	10.70	10.70	428,229	-0.07(-0.61%)
Feb 21, 2006	10.87	10.97	10.70	10.76	139,269	-0.11(-1.00%)
Feb 17, 2006	10.91	10.92	10.60	10.87	385,501	-0.04(-0.40%)
Feb 16, 2006	10.43	11.05	10.36	10.92	358,440	+0.67(+6.54%)
Feb 15, 2006	10.12	10.44	10.05	10.25	1,078,937	+0.05(+0.51%)
Feb 14, 2006	9.747	10.33	9.747	10.20	730,211	+0.15(+1.47%)
Feb 13, 2006	10.49	11.03	9.764	10.05	559,691	-0.49(-4.66%)
Feb 10, 2006	10.38	10.70	10.29	10.54	826,146	+0.07(+0.70%)
Feb 09, 2006	10.46	10.57	10.35	10.46	505,042	+0.07(+0.71%)
Feb 08, 2006	10.35	10.52	9.984	10.39	472,023	+0.17(+1.70%)
Feb 07, 2006	10.18	10.76	10.13	10.22	1,158,636	+0.04(+0.38%)
Feb 06, 2006	10.09	10.18	9.895	10.18	1,242,135	+0.19(+1.92%)
Feb 03, 2006	10.00	10.17	9.834	9.986	1,027,167	-0.02(-0.17%)
Feb 02, 2006	10.11	10.21	9.656	10.00	1,204,819	-0.13(-1.29%)
Feb 01, 2006	10.05	10.21	9.834	10.13	3,614,316	+0.09(+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.