Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.46	10.59	10.39	10.54	862,694	+0.08(+0.78%)
Nov 29, 2006	10.47	10.58	10.36	10.46	978,271	+0.03(+0.24%)
Nov 28, 2006	10.40	10.53	10.34	10.43	848,088	+0.02(+0.18%)
Nov 27, 2006	10.53	10.58	10.35	10.41	1,126,869	-0.12(-1.14%)
Nov 24, 2006	10.56	10.62	10.53	10.53	225,913	-0.07(-0.65%)
Nov 22, 2006	10.63	10.66	10.49	10.60	904,448	+0.00(+0.00%)
Nov 21, 2006	10.53	10.71	10.49	10.60	1,353,259	+0.05(+0.48%)
Nov 20, 2006	10.71	10.75	10.51	10.55	1,351,989	-0.04(-0.36%)
Nov 17, 2006	11.05	11.06	10.53	10.59	2,309,303	-0.48(-4.33%)
Nov 16, 2006	11.14	11.15	10.99	11.07	727,432	+0.04(+0.34%)
Nov 15, 2006	11.10	11.15	10.97	11.03	1,159,891	-0.03(-0.23%)
Nov 14, 2006	10.82	11.05	10.80	11.05	1,199,421	+0.26(+2.45%)
Nov 13, 2006	10.70	10.82	10.65	10.79	819,671	+0.08(+0.76%)
Nov 10, 2006	10.63	10.71	10.46	10.71	884,920	+0.04(+0.41%)
Nov 09, 2006	10.82	10.87	10.59	10.66	778,870	-0.15(-1.40%)
Nov 08, 2006	10.75	10.86	10.71	10.82	803,954	-0.01(-0.12%)
Nov 07, 2006	10.85	10.92	10.77	10.83	1,226,252	-0.08(-0.75%)
Nov 06, 2006	10.83	10.93	10.76	10.91	761,247	+0.13(+1.23%)
Nov 03, 2006	10.87	10.94	10.66	10.78	864,123	-0.09(-0.81%)
Nov 02, 2006	10.71	10.88	10.71	10.87	980,811	+0.10(+0.94%)
Nov 01, 2006	10.97	10.98	10.75	10.76	1,312,458	-0.13(-1.21%)
Oct 31, 2006	11.09	11.09	10.80	10.90	1,244,985	-0.16(-1.42%)
Oct 30, 2006	10.58	11.07	10.58	11.05	1,480,107	+0.50(+4.71%)
Oct 27, 2006	10.99	11.00	10.47	10.56	1,709,513	-0.43(-3.95%)
Oct 26, 2006	11.01	11.05	10.87	10.99	925,404	+0.11(+1.04%)
Oct 25, 2006	10.87	10.98	10.78	10.88	799,826	+0.02(+0.17%)
Oct 24, 2006	10.84	10.88	10.78	10.86	1,234,507	+0.03(+0.23%)
Oct 23, 2006	10.88	11.03	10.80	10.83	1,214,503	-0.04(-0.35%)
Oct 20, 2006	11.03	11.07	10.77	10.87	583,914	-0.10(-0.92%)
Oct 19, 2006	10.80	10.98	10.78	10.97	722,352	+0.18(+1.63%)
Oct 18, 2006	10.93	11.08	10.73	10.80	848,088	-0.07(-0.64%)
Oct 17, 2006	10.99	10.99	10.70	10.87	901,431	-0.14(-1.26%)
Oct 16, 2006	10.90	11.02	10.90	11.00	792,840	+0.18(+1.69%)
Oct 13, 2006	10.83	10.95	10.76	10.82	883,492	+0.05(+0.47%)
Oct 12, 2006	10.55	10.80	10.51	10.77	1,206,248	+0.29(+2.76%)
Oct 11, 2006	10.51	10.60	10.41	10.48	1,556,628	-0.03(-0.30%)
Oct 10, 2006	10.47	10.65	10.36	10.51	1,372,627	+0.08(+0.79%)
Oct 09, 2006	10.19	10.46	10.13	10.43	1,217,996	+0.25(+2.41%)
Oct 06, 2006	10.24	10.26	10.10	10.19	1,386,757	-0.09(-0.86%)
Oct 05, 2006	9.807	10.27	9.807	10.27	2,033,381	+0.44(+4.48%)
Oct 04, 2006	9.618	9.864	9.574	9.833	1,012,721	+0.21(+2.23%)
Oct 03, 2006	9.681	9.713	9.587	9.618	680,280	-0.03(-0.33%)
Oct 02, 2006	9.662	9.757	9.574	9.650	1,096,387	-0.03(-0.26%)
Sep 29, 2006	9.896	9.921	9.650	9.675	1,186,721	-0.25(-2.54%)
Sep 28, 2006	9.877	9.952	9.782	9.927	707,428	+0.03(+0.32%)
Sep 27, 2006	9.858	9.927	9.807	9.896	674,406	-0.03(-0.25%)
Sep 26, 2006	9.688	9.921	9.688	9.921	1,090,830	+0.26(+2.67%)
Sep 25, 2006	9.574	9.738	9.461	9.662	745,689	+0.12(+1.25%)
Sep 22, 2006	9.637	9.688	9.511	9.543	756,167	-0.14(-1.43%)
Sep 21, 2006	9.839	9.883	9.631	9.681	637,733	-0.09(-0.97%)
Sep 20, 2006	9.751	9.908	9.751	9.776	1,012,086	+0.06(+0.65%)
Sep 19, 2006	9.776	9.801	9.537	9.713	796,174	-0.07(-0.71%)
Sep 18, 2006	9.851	9.965	9.738	9.782	837,293	-0.11(-1.15%)
Sep 15, 2006	10.03	10.07	9.820	9.896	1,294,042	-0.09(-0.88%)
Sep 14, 2006	9.889	10.02	9.801	9.984	1,116,232	+0.09(+0.89%)
Sep 13, 2006	9.851	9.946	9.814	9.896	686,948	+0.00(+0.00%)
Sep 12, 2006	9.650	9.921	9.549	9.896	1,131,314	+0.21(+2.21%)
Sep 11, 2006	9.814	9.940	9.599	9.681	1,247,843	-0.13(-1.35%)
Sep 08, 2006	9.807	9.877	9.757	9.814	980,334	+0.05(+0.52%)
Sep 07, 2006	9.719	9.839	9.650	9.763	1,336,430	-0.03(-0.26%)
Sep 06, 2006	9.889	9.908	9.681	9.788	1,521,384	-0.13(-1.33%)
Sep 05, 2006	9.996	10.07	9.870	9.921	2,287,077	+0.24(+2.47%)

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.