Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.65	11.75	11.63	11.75	1,785,324	+0.08(+0.64%)
Nov 29, 2006	11.49	11.68	11.49	11.67	849,366	+0.20(+1.74%)
Nov 28, 2006	11.34	11.48	11.30	11.47	996,404	+0.10(+0.84%)
Nov 27, 2006	11.53	11.66	11.33	11.38	996,884	-0.12(-1.09%)
Nov 24, 2006	11.41	11.51	11.40	11.50	121,852	+0.08(+0.66%)
Nov 22, 2006	11.47	11.50	11.38	11.43	760,136	-0.06(-0.51%)
Nov 21, 2006	11.40	11.52	11.26	11.49	1,157,114	+0.05(+0.47%)
Nov 20, 2006	11.29	11.50	11.29	11.43	992,326	+0.14(+1.26%)
Nov 17, 2006	11.32	11.36	11.25	11.29	1,254,260	-0.03(-0.26%)
Nov 16, 2006	11.35	11.41	11.26	11.32	688,655	+0.00(+0.04%)
Nov 15, 2006	11.31	11.39	11.24	11.31	941,474	+0.05(+0.41%)
Nov 14, 2006	11.26	11.36	11.24	11.27	1,209,885	+0.02(+0.19%)
Nov 13, 2006	11.26	11.34	11.21	11.25	899,258	-0.05(-0.44%)
Nov 10, 2006	11.24	11.36	11.24	11.30	849,366	+0.03(+0.30%)
Nov 09, 2006	11.34	11.38	11.24	11.26	1,048,695	-0.10(-0.84%)
Nov 08, 2006	11.01	11.39	11.01	11.36	603,503	+0.31(+2.83%)
Nov 07, 2006	11.16	11.21	11.02	11.05	664,189	-0.12(-1.05%)
Nov 06, 2006	11.04	11.17	11.03	11.16	420,485	+0.13(+1.21%)
Nov 03, 2006	11.10	11.16	10.94	11.03	587,912	-0.07(-0.64%)
Nov 02, 2006	11.00	11.11	10.95	11.10	1,061,647	+0.06(+0.57%)
Nov 01, 2006	11.05	11.09	10.94	11.04	1,071,482	-0.01(-0.08%)
Oct 31, 2006	10.91	11.05	10.86	11.05	736,629	+0.12(+1.11%)
Oct 30, 2006	10.89	10.95	10.87	10.93	503,719	-0.00(-0.04%)
Oct 27, 2006	10.91	10.96	10.85	10.93	621,493	-0.00(-0.04%)
Oct 26, 2006	10.79	10.94	10.74	10.94	792,518	+0.18(+1.71%)
Oct 25, 2006	10.94	10.94	10.54	10.75	597,746	+0.18(+1.69%)
Oct 24, 2006	10.48	10.63	10.35	10.57	782,443	+0.05(+0.48%)
Oct 23, 2006	10.33	10.54	10.30	10.52	418,086	+0.17(+1.65%)
Oct 20, 2006	10.41	10.43	10.33	10.35	1,177,023	-0.07(-0.64%)
Oct 19, 2006	10.38	10.48	10.37	10.42	756,298	+0.00(+0.00%)
Oct 18, 2006	10.41	10.53	10.40	10.42	707,365	+0.00(+0.00%)
Oct 17, 2006	10.44	10.50	10.22	10.42	533,222	-0.04(-0.40%)
Oct 16, 2006	10.41	10.52	10.40	10.46	464,620	-0.03(-0.28%)
Oct 13, 2006	10.36	10.50	10.31	10.49	723,436	+0.13(+1.21%)
Oct 12, 2006	10.29	10.37	10.25	10.36	184,217	+0.08(+0.73%)
Oct 11, 2006	10.23	10.33	10.22	10.29	280,403	+0.02(+0.16%)
Oct 10, 2006	10.16	10.28	10.15	10.27	473,256	+0.08(+0.78%)
Oct 09, 2006	10.19	10.27	10.15	10.19	269,609	-0.03(-0.24%)
Oct 06, 2006	10.16	10.28	10.13	10.22	643,081	+0.02(+0.16%)
Oct 05, 2006	10.19	10.27	10.15	10.20	347,326	-0.02(-0.16%)
Oct 04, 2006	10.23	10.23	10.11	10.22	552,651	+0.01(+0.08%)
Oct 03, 2006	10.21	10.22	10.12	10.21	649,317	+0.01(+0.12%)
Oct 02, 2006	10.17	10.33	10.17	10.20	502,279	+0.00(+0.04%)
Sep 29, 2006	10.31	10.32	10.16	10.19	498,681	-0.14(-1.33%)
Sep 28, 2006	10.37	10.38	10.29	10.33	237,947	-0.03(-0.32%)
Sep 27, 2006	10.17	10.38	10.17	10.36	535,621	+0.21(+2.09%)
Sep 26, 2006	10.13	10.21	10.10	10.15	299,832	-0.00(-0.04%)
Sep 25, 2006	10.03	10.20	9.993	10.16	299,113	+0.16(+1.59%)
Sep 22, 2006	10.01	10.07	9.922	9.997	358,360	-0.04(-0.41%)
Sep 21, 2006	10.13	10.13	10.00	10.04	567,523	-0.10(-0.95%)
Sep 20, 2006	9.989	10.14	9.968	10.13	726,794	+0.14(+1.38%)
Sep 19, 2006	9.981	10.03	9.897	9.997	444,232	-0.00(-0.04%)
Sep 18, 2006	10.01	10.04	9.972	10.00	359,799	-0.05(-0.54%)
Sep 15, 2006	10.11	10.13	9.997	10.06	457,904	-0.06(-0.62%)
Sep 14, 2006	10.08	10.16	10.08	10.12	822,021	+0.01(+0.08%)
Sep 13, 2006	10.16	10.21	10.06	10.11	574,719	-0.10(-0.98%)
Sep 12, 2006	10.14	10.23	10.11	10.21	295,994	+0.05(+0.45%)
Sep 11, 2006	10.21	10.21	10.09	10.16	701,848	-0.05(-0.49%)
Sep 08, 2006	10.13	10.23	10.13	10.21	472,296	+0.08(+0.82%)
Sep 07, 2006	10.18	10.24	10.12	10.13	330,775	-0.10(-1.02%)
Sep 06, 2006	10.23	10.28	10.19	10.23	476,374	-0.07(-0.65%)
Sep 05, 2006	10.32	10.38	10.26	10.30	710,483	-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.