Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.55	10.71	10.39	10.60	811,263	+0.02(+0.21%)
Nov 29, 2006	10.25	10.63	10.25	10.58	647,414	+0.44(+4.36%)
Nov 28, 2006	10.39	10.40	9.991	10.14	788,129	-0.26(-2.48%)
Nov 27, 2006	10.51	10.55	10.39	10.40	657,972	-0.15(-1.41%)
Nov 24, 2006	10.51	10.60	10.44	10.55	109,383	-0.05(-0.50%)
Nov 22, 2006	10.62	10.67	10.51	10.60	278,184	-0.04(-0.33%)
Nov 21, 2006	10.57	10.84	10.49	10.63	257,075	+0.01(+0.08%)
Nov 20, 2006	10.73	10.73	10.59	10.63	234,891	-0.15(-1.38%)
Nov 17, 2006	10.60	10.78	10.51	10.78	239,532	+0.16(+1.48%)
Nov 16, 2006	10.73	10.73	10.32	10.62	441,661	-0.07(-0.61%)
Nov 15, 2006	10.51	10.71	10.47	10.68	955,849	+0.15(+1.46%)
Nov 14, 2006	10.41	10.64	10.34	10.53	471,937	+0.11(+1.05%)
Nov 13, 2006	10.30	10.51	10.01	10.42	981,057	+0.11(+1.06%)
Nov 10, 2006	11.55	11.62	10.25	10.31	2,439,556	-0.79(-7.10%)
Nov 09, 2006	11.34	11.42	10.96	11.10	724,765	-0.21(-1.90%)
Nov 08, 2006	10.97	11.68	10.88	11.31	390,000	+0.35(+3.15%)
Nov 07, 2006	10.69	11.34	10.67	10.97	330,041	+0.24(+2.20%)
Nov 06, 2006	10.73	10.78	10.63	10.73	291,424	+0.00(+0.00%)
Nov 03, 2006	10.93	10.95	10.63	10.73	251,103	-0.17(-1.57%)
Nov 02, 2006	11.13	11.14	10.78	10.90	242,360	-0.27(-2.39%)
Nov 01, 2006	11.80	11.80	11.10	11.17	380,958	-0.58(-4.92%)
Oct 31, 2006	11.88	12.03	11.70	11.75	267,584	-0.07(-0.63%)
Oct 30, 2006	11.77	11.86	11.64	11.82	165,984	+0.01(+0.07%)
Oct 27, 2006	11.99	12.05	11.76	11.81	253,787	-0.12(-0.99%)
Oct 26, 2006	11.94	12.10	11.71	11.93	212,666	+0.03(+0.29%)
Oct 25, 2006	11.48	12.02	11.48	11.90	771,188	+0.43(+3.78%)
Oct 24, 2006	11.27	11.59	11.27	11.46	165,938	+0.17(+1.51%)
Oct 23, 2006	11.47	11.50	11.17	11.29	320,309	-0.21(-1.79%)
Oct 20, 2006	11.38	11.62	11.09	11.50	674,143	-0.11(-0.98%)
Oct 19, 2006	11.57	11.65	11.43	11.61	612,528	-0.00(-0.04%)
Oct 18, 2006	11.80	11.93	11.50	11.62	468,075	-0.07(-0.64%)
Oct 17, 2006	11.59	11.78	11.38	11.69	397,256	-0.07(-0.63%)
Oct 16, 2006	11.18	11.97	11.18	11.76	1,225,224	+0.64(+5.75%)
Oct 13, 2006	10.95	11.20	10.89	11.13	812,366	+0.18(+1.68%)
Oct 12, 2006	10.53	10.97	10.53	10.94	1,106,017	+0.44(+4.17%)
Oct 11, 2006	10.66	10.75	10.43	10.50	513,046	-0.21(-1.96%)
Oct 10, 2006	10.80	10.80	10.61	10.71	140,824	-0.07(-0.65%)
Oct 09, 2006	10.79	10.85	10.58	10.78	94,613	-0.00(-0.04%)
Oct 06, 2006	10.74	10.83	10.59	10.79	169,634	+0.02(+0.20%)
Oct 05, 2006	10.42	10.89	10.37	10.77	879,167	+0.31(+2.93%)
Oct 04, 2006	10.33	10.56	10.33	10.46	125,357	+0.10(+0.93%)
Oct 03, 2006	10.57	10.63	10.35	10.36	493,899	-0.28(-2.59%)
Oct 02, 2006	10.59	10.77	10.55	10.64	236,721	-0.04(-0.37%)
Sep 29, 2006	10.46	10.76	10.46	10.68	416,971	+0.23(+2.18%)
Sep 28, 2006	10.29	10.47	10.19	10.45	600,529	+0.16(+1.57%)
Sep 27, 2006	10.26	10.30	10.04	10.29	590,125	-0.07(-0.63%)
Sep 26, 2006	10.10	10.37	9.803	10.35	1,204,789	+0.21(+2.12%)
Sep 25, 2006	10.38	10.44	9.961	10.14	550,272	-0.28(-2.65%)
Sep 22, 2006	10.50	10.58	10.30	10.42	302,001	-0.14(-1.29%)
Sep 21, 2006	10.60	10.62	10.49	10.55	455,280	+0.04(+0.33%)
Sep 20, 2006	10.69	10.81	10.44	10.52	301,435	-0.09(-0.87%)
Sep 19, 2006	10.68	10.81	10.50	10.61	516,358	-0.08(-0.78%)
Sep 18, 2006	10.96	11.09	10.45	10.69	1,108,406	-0.35(-3.17%)
Sep 15, 2006	11.14	11.34	11.01	11.04	413,566	-0.04(-0.32%)
Sep 14, 2006	10.96	11.14	10.92	11.08	315,837	+0.02(+0.20%)
Sep 13, 2006	10.72	11.11	10.72	11.06	327,664	+0.30(+2.81%)
Sep 12, 2006	10.65	10.81	10.44	10.75	573,598	+0.05(+0.49%)
Sep 11, 2006	10.84	10.94	10.64	10.70	356,403	-0.24(-2.20%)
Sep 08, 2006	10.69	11.05	10.69	10.94	340,312	+0.20(+1.88%)
Sep 07, 2006	10.97	10.98	10.63	10.74	429,613	-0.31(-2.81%)
Sep 06, 2006	11.38	11.38	11.03	11.05	125,898	-0.33(-2.92%)
Sep 05, 2006	11.24	11.42	11.19	11.38	159,470	-0.00(-0.04%)

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.