Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.33	13.56	13.31	13.49	2,392,885	+0.13(+0.97%)
Nov 29, 2006	13.38	13.42	13.23	13.36	2,056,827	+0.03(+0.24%)
Nov 28, 2006	13.44	13.56	13.28	13.33	3,013,354	-0.20(-1.50%)
Nov 27, 2006	13.63	13.63	13.46	13.53	2,418,709	-0.08(-0.57%)
Nov 24, 2006	13.48	13.63	13.47	13.61	1,328,528	+0.15(+1.13%)
Nov 22, 2006	13.39	13.47	13.35	13.46	1,118,448	+0.07(+0.54%)
Nov 21, 2006	13.35	13.43	13.18	13.39	1,928,407	+0.04(+0.28%)
Nov 20, 2006	13.28	13.44	13.20	13.35	1,980,403	+0.05(+0.41%)
Nov 17, 2006	13.32	13.41	13.27	13.29	1,474,746	-0.10(-0.75%)
Nov 16, 2006	13.44	13.49	13.24	13.39	3,736,419	+0.02(+0.13%)
Nov 15, 2006	13.48	13.55	13.17	13.38	4,603,958	-0.08(-0.58%)
Nov 14, 2006	13.69	13.69	13.30	13.45	3,507,146	-0.14(-1.01%)
Nov 13, 2006	14.26	13.98	13.53	13.59	3,878,799	-0.13(-0.92%)
Nov 10, 2006	13.76	13.77	13.59	13.72	2,796,294	-0.08(-0.60%)
Nov 09, 2006	13.94	13.98	13.77	13.80	1,557,103	-0.14(-0.99%)
Nov 08, 2006	13.91	13.96	13.82	13.94	1,641,204	+0.03(+0.21%)
Nov 07, 2006	13.88	13.96	13.80	13.91	1,990,174	+0.05(+0.35%)
Nov 06, 2006	13.68	13.93	13.65	13.86	2,479,430	+0.22(+1.60%)
Nov 03, 2006	13.70	13.77	13.54	13.64	2,138,835	-0.01(-0.06%)
Nov 02, 2006	13.44	13.70	13.34	13.65	3,183,302	+0.18(+1.36%)
Nov 01, 2006	13.57	13.68	13.33	13.47	2,530,728	-0.18(-1.34%)
Oct 31, 2006	13.66	13.80	13.61	13.65	3,095,711	+0.03(+0.25%)
Oct 30, 2006	13.43	13.63	13.20	13.62	2,734,527	+0.13(+0.93%)
Oct 27, 2006	13.59	13.66	13.45	13.49	3,318,353	-0.19(-1.40%)
Oct 26, 2006	13.67	13.73	13.59	13.68	2,732,084	+0.07(+0.50%)
Oct 25, 2006	13.54	13.64	13.49	13.61	3,675,000	+0.05(+0.36%)
Oct 24, 2006	13.58	13.58	13.45	13.57	4,784,724	+0.09(+0.70%)
Oct 23, 2006	13.34	13.59	13.34	13.47	3,082,101	+0.14(+1.08%)
Oct 20, 2006	13.32	13.51	13.27	13.33	5,677,738	+0.40(+3.06%)
Oct 19, 2006	12.88	13.05	12.78	12.93	3,927,655	+0.06(+0.47%)
Oct 18, 2006	12.59	12.91	12.57	12.87	5,960,055	+0.46(+3.69%)
Oct 17, 2006	12.48	12.49	12.28	12.41	3,208,428	-0.07(-0.53%)
Oct 16, 2006	12.26	12.51	12.24	12.48	2,348,217	+0.28(+2.25%)
Oct 13, 2006	12.01	12.28	11.98	12.20	3,342,432	+0.15(+1.21%)
Oct 12, 2006	11.88	12.07	11.80	12.06	3,921,024	+0.21(+1.79%)
Oct 11, 2006	11.98	12.04	11.73	11.85	3,380,470	-0.13(-1.10%)
Oct 10, 2006	12.13	12.13	11.90	11.98	2,621,112	-0.17(-1.39%)
Oct 09, 2006	12.06	12.24	12.01	12.15	954,083	+0.05(+0.43%)
Oct 06, 2006	12.15	12.21	12.02	12.10	2,942,862	-0.13(-1.10%)
Oct 05, 2006	12.06	12.26	11.97	12.23	3,028,708	+0.22(+1.84%)
Oct 04, 2006	11.70	12.06	11.68	12.01	4,046,653	+0.13(+1.11%)
Oct 03, 2006	12.03	12.03	11.87	11.88	2,489,201	-0.15(-1.29%)
Oct 02, 2006	12.00	12.10	11.94	12.03	3,257,633	+0.01(+0.12%)
Sep 29, 2006	12.12	12.16	11.95	12.02	1,752,526	-0.10(-0.83%)
Sep 28, 2006	12.09	12.29	12.07	12.12	1,921,427	+0.12(+1.00%)
Sep 27, 2006	11.89	12.03	11.81	12.00	2,316,112	+0.15(+1.31%)
Sep 26, 2006	11.73	11.85	11.70	11.84	3,003,583	+0.09(+0.76%)
Sep 25, 2006	11.83	11.84	11.69	11.75	2,331,816	-0.08(-0.68%)
Sep 22, 2006	11.83	11.89	11.72	11.83	2,698,583	+0.03(+0.27%)
Sep 21, 2006	11.88	11.97	11.78	11.80	2,069,041	-0.03(-0.29%)
Sep 20, 2006	11.95	12.08	11.76	11.84	2,752,673	-0.08(-0.65%)
Sep 19, 2006	12.02	12.06	11.75	11.92	2,735,225	-0.05(-0.43%)
Sep 18, 2006	11.73	11.99	11.67	11.97	2,614,481	+0.21(+1.80%)
Sep 15, 2006	11.88	11.98	11.69	11.75	2,585,168	-0.15(-1.23%)
Sep 14, 2006	12.08	12.18	11.87	11.90	2,472,102	-0.11(-0.88%)
Sep 13, 2006	11.67	12.03	11.63	12.01	3,164,458	+0.23(+2.00%)
Sep 12, 2006	11.73	11.83	11.56	11.77	3,060,814	+0.08(+0.71%)
Sep 11, 2006	11.73	11.76	11.50	11.69	3,517,266	-0.14(-1.16%)
Sep 08, 2006	11.82	11.94	11.78	11.83	1,995,409	-0.02(-0.17%)
Sep 07, 2006	11.82	11.97	11.81	11.85	2,222,937	-0.09(-0.72%)
Sep 06, 2006	12.08	12.10	11.91	11.93	2,561,089	-0.19(-1.56%)
Sep 05, 2006	12.21	12.21	12.05	12.12	3,130,259	-0.23(-1.86%)

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.