Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.62	11.89	11.56	11.76	16,911,234	-0.22(-1.84%)
Nov 29, 2006	11.95	12.24	11.91	11.98	10,493,894	+0.03(+0.26%)
Nov 28, 2006	11.95	11.96	11.85	11.95	8,349,102	-0.03(-0.26%)
Nov 27, 2006	12.18	12.27	11.97	11.98	15,228,963	-0.14(-1.19%)
Nov 24, 2006	12.01	12.14	12.00	12.12	2,900,588	+0.03(+0.26%)
Nov 22, 2006	12.06	12.16	11.91	12.09	10,203,485	+0.13(+1.10%)
Nov 21, 2006	12.16	12.18	11.91	11.96	14,006,506	-0.23(-1.91%)
Nov 20, 2006	12.44	12.44	12.11	12.19	11,086,494	-0.25(-2.02%)
Nov 17, 2006	12.25	12.63	12.22	12.44	17,847,102	+0.01(+0.05%)
Nov 16, 2006	12.56	12.59	12.27	12.44	13,333,821	-0.14(-1.10%)
Nov 15, 2006	12.53	12.70	12.51	12.57	7,343,337	+0.06(+0.45%)
Nov 14, 2006	12.56	12.63	12.46	12.52	11,405,084	+0.05(+0.40%)
Nov 13, 2006	12.62	12.72	12.45	12.47	6,282,325	-0.21(-1.68%)
Nov 10, 2006	12.31	12.77	12.22	12.68	11,591,366	+0.11(+0.85%)
Nov 09, 2006	12.21	12.58	12.21	12.57	15,220,206	+0.34(+2.77%)
Nov 08, 2006	12.00	12.33	12.00	12.23	7,104,832	-0.01(-0.05%)
Nov 07, 2006	12.30	12.31	11.96	12.24	12,820,829	-0.01(-0.05%)
Nov 06, 2006	12.30	12.52	12.21	12.25	9,951,765	-0.04(-0.36%)
Nov 03, 2006	12.34	12.40	12.21	12.29	10,597,862	+0.04(+0.36%)
Nov 02, 2006	12.10	12.30	12.00	12.25	27,384,112	-0.72(-5.52%)
Nov 01, 2006	13.21	13.25	12.91	12.96	11,120,885	-0.24(-1.81%)
Oct 31, 2006	13.19	13.43	13.01	13.20	17,172,984	-0.04(-0.33%)
Oct 30, 2006	12.93	13.28	12.91	13.25	16,779,882	+0.23(+1.79%)
Oct 27, 2006	12.93	13.09	12.80	13.01	16,173,589	+0.13(+1.02%)
Oct 26, 2006	12.54	12.98	12.37	12.88	25,249,668	+0.49(+3.95%)
Oct 25, 2006	12.52	12.59	12.35	12.39	7,274,238	-0.13(-1.05%)
Oct 24, 2006	12.51	12.58	12.44	12.52	8,938,199	-0.08(-0.60%)
Oct 23, 2006	12.45	12.64	11.91	12.60	16,121,525	+0.48(+3.94%)
Oct 20, 2006	12.52	12.52	11.96	12.12	12,707,786	-0.11(-0.87%)
Oct 19, 2006	12.39	12.48	12.21	12.23	7,557,641	-0.06(-0.46%)
Oct 18, 2006	12.23	12.39	12.20	12.29	10,706,128	+0.06(+0.51%)
Oct 17, 2006	12.12	12.25	12.00	12.22	7,431,065	-0.02(-0.15%)
Oct 16, 2006	12.34	12.34	12.06	12.24	10,011,312	-0.23(-1.81%)
Oct 13, 2006	12.39	12.51	12.32	12.47	5,535,923	+0.03(+0.20%)
Oct 12, 2006	12.44	12.55	12.35	12.44	6,231,058	+0.00(+0.00%)
Oct 11, 2006	12.29	12.52	12.18	12.44	8,436,830	+0.12(+0.97%)
Oct 10, 2006	12.09	12.40	12.07	12.32	11,990,838	+0.23(+1.92%)
Oct 09, 2006	12.03	12.11	11.87	12.09	15,792,745	+0.11(+0.94%)
Oct 06, 2006	12.10	12.18	11.95	11.98	10,250,613	-0.12(-0.99%)
Oct 05, 2006	12.16	12.16	11.84	12.10	13,824,523	-0.11(-0.93%)
Oct 04, 2006	12.07	12.25	12.06	12.21	9,273,348	+0.14(+1.20%)
Oct 03, 2006	11.87	12.12	11.77	12.07	13,725,969	+0.18(+1.48%)
Oct 02, 2006	12.02	12.06	11.85	11.89	6,993,063	-0.01(-0.11%)
Sep 29, 2006	11.94	12.10	11.89	11.90	7,733,574	-0.14(-1.15%)
Sep 28, 2006	11.98	12.15	11.95	12.04	16,798,510	+0.06(+0.52%)
Sep 27, 2006	11.87	12.21	11.87	11.98	17,901,076	+0.36(+3.08%)
Sep 26, 2006	11.64	11.71	11.58	11.62	4,946,825	+0.02(+0.16%)
Sep 25, 2006	11.61	11.75	11.58	11.60	9,262,521	+0.05(+0.43%)
Sep 22, 2006	11.36	11.58	11.32	11.55	5,361,582	+0.14(+1.27%)
Sep 21, 2006	11.52	11.58	11.39	11.41	7,601,266	-0.11(-0.98%)
Sep 20, 2006	11.49	11.60	11.42	11.52	9,395,466	+0.11(+0.99%)
Sep 19, 2006	11.48	11.59	11.36	11.41	9,060,158	-0.03(-0.27%)
Sep 18, 2006	11.45	11.61	11.28	11.44	23,240,846	+0.18(+1.62%)
Sep 15, 2006	11.21	11.29	11.10	11.26	13,081,624	+0.15(+1.36%)
Sep 14, 2006	10.99	11.17	10.97	11.10	23,804,946	+0.13(+1.14%)
Sep 13, 2006	10.98	11.05	10.91	10.98	20,226,420	+0.25(+2.34%)
Sep 12, 2006	10.67	10.88	10.67	10.73	16,829,716	+0.11(+1.07%)
Sep 11, 2006	10.58	10.72	10.53	10.61	15,216,385	+0.00(+0.00%)
Sep 08, 2006	10.43	10.62	10.31	10.61	8,368,048	+0.11(+1.02%)
Sep 07, 2006	10.63	10.68	10.50	10.51	18,155,822	-0.12(-1.12%)
Sep 06, 2006	10.53	10.65	10.43	10.63	16,575,130	+0.11(+1.02%)
Sep 05, 2006	10.66	10.69	10.50	10.52	16,293,159	-0.09(-0.89%)

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.