Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.04	12.47	11.97	12.27	10,309,260	+0.23(+1.93%)
Nov 29, 2006	12.31	12.46	11.79	12.04	12,970,275	-0.16(-1.28%)
Nov 28, 2006	12.10	12.25	11.71	12.20	13,774,860	-0.03(-0.25%)
Nov 27, 2006	12.49	12.95	12.14	12.23	16,398,234	-0.19(-1.55%)
Nov 24, 2006	12.53	12.61	11.92	12.42	5,077,856	-0.06(-0.49%)
Nov 22, 2006	11.93	12.67	11.88	12.48	20,941,812	+0.77(+6.55%)
Nov 21, 2006	11.59	11.76	11.37	11.71	15,910,375	+0.19(+1.62%)
Nov 20, 2006	11.34	11.56	11.16	11.53	10,076,665	+0.35(+3.12%)
Nov 17, 2006	11.03	11.30	11.01	11.18	13,285,170	+0.03(+0.25%)
Nov 16, 2006	11.57	11.59	10.82	11.15	14,849,637	-0.31(-2.72%)
Nov 15, 2006	11.42	11.64	11.34	11.46	13,395,486	-0.38(-3.23%)
Nov 14, 2006	11.69	11.99	11.38	11.85	12,280,716	+0.35(+3.09%)
Nov 13, 2006	11.64	11.68	11.37	11.49	5,420,947	-0.06(-0.53%)
Nov 10, 2006	11.08	11.85	11.08	11.55	12,809,873	+0.54(+4.94%)
Nov 09, 2006	11.12	11.24	11.00	11.01	5,025,647	-0.09(-0.83%)
Nov 08, 2006	10.99	11.19	10.82	11.10	3,049,189	-0.02(-0.14%)
Nov 07, 2006	11.28	11.50	11.02	11.11	4,650,738	-0.17(-1.46%)
Nov 06, 2006	10.75	11.37	10.75	11.28	7,695,589	+0.32(+2.90%)
Nov 03, 2006	10.94	11.11	10.68	10.96	5,887,879	+0.09(+0.87%)
Nov 02, 2006	10.74	10.91	10.47	10.87	7,251,470	+0.07(+0.68%)
Nov 01, 2006	10.92	11.35	10.77	10.79	6,525,458	-0.13(-1.18%)
Oct 31, 2006	11.09	11.15	10.80	10.92	6,438,048	-0.16(-1.41%)
Oct 30, 2006	11.19	11.23	11.01	11.08	6,349,962	-0.15(-1.31%)
Oct 27, 2006	11.26	11.46	11.16	11.22	5,118,552	-0.18(-1.56%)
Oct 26, 2006	11.31	11.42	10.93	11.40	7,547,387	+0.09(+0.84%)
Oct 25, 2006	11.43	11.48	11.22	11.31	5,477,527	-0.15(-1.31%)
Oct 24, 2006	11.26	11.48	11.24	11.46	7,774,457	+0.17(+1.52%)
Oct 23, 2006	11.21	11.35	11.13	11.29	8,806,600	+0.20(+1.85%)
Oct 20, 2006	11.11	11.13	10.86	11.08	8,334,719	+0.01(+0.11%)
Oct 19, 2006	11.03	11.18	10.81	11.07	13,390,624	+0.37(+3.46%)
Oct 18, 2006	10.79	10.97	10.59	10.70	7,081,054	+0.00(+0.00%)
Oct 17, 2006	10.80	10.93	10.51	10.70	8,593,100	+0.13(+1.27%)
Oct 16, 2006	10.65	10.83	10.52	10.56	5,156,007	-0.13(-1.17%)
Oct 13, 2006	10.56	10.94	10.46	10.69	11,441,954	+0.08(+0.78%)
Oct 12, 2006	10.19	10.67	10.19	10.61	12,234,288	+0.46(+4.49%)
Oct 11, 2006	10.21	10.39	10.06	10.15	7,833,915	-0.12(-1.13%)
Oct 10, 2006	10.10	10.39	9.873	10.27	15,747,082	+0.33(+3.35%)
Oct 09, 2006	9.626	9.986	9.601	9.934	6,158,923	+0.21(+2.17%)
Oct 06, 2006	9.690	9.843	9.559	9.724	6,583,722	+0.02(+0.25%)
Oct 05, 2006	9.412	9.769	9.323	9.699	10,579,369	+0.30(+3.19%)
Oct 04, 2006	8.987	9.418	8.910	9.400	8,350,406	+0.38(+4.24%)
Oct 03, 2006	9.030	9.207	8.920	9.017	5,902,024	+0.06(+0.65%)
Oct 02, 2006	9.250	9.271	8.834	8.959	7,507,659	-0.28(-3.08%)
Sep 29, 2006	9.338	9.476	9.204	9.244	6,304,407	-0.09(-0.92%)
Sep 28, 2006	9.393	9.543	9.201	9.329	4,845,359	-0.06(-0.65%)
Sep 27, 2006	9.537	9.565	9.345	9.390	6,305,856	-0.19(-1.95%)
Sep 26, 2006	9.442	9.598	9.357	9.577	5,688,073	+0.20(+2.19%)
Sep 25, 2006	9.650	9.702	9.302	9.372	5,971,699	-0.19(-1.95%)
Sep 22, 2006	9.415	9.614	9.216	9.559	5,266,856	+0.14(+1.53%)
Sep 21, 2006	9.592	9.745	9.341	9.415	6,246,077	-0.09(-0.93%)
Sep 20, 2006	9.776	9.931	9.439	9.503	8,994,456	-0.13(-1.33%)
Sep 19, 2006	9.516	9.748	9.280	9.632	14,332,302	+0.20(+2.14%)
Sep 18, 2006	8.956	9.503	8.956	9.430	11,526,988	+0.46(+5.18%)
Sep 15, 2006	8.886	9.103	8.859	8.966	7,333,419	+0.12(+1.35%)
Sep 14, 2006	8.990	9.017	8.816	8.846	4,719,320	-0.14(-1.60%)
Sep 13, 2006	8.718	9.030	8.657	8.990	8,845,197	+0.25(+2.90%)
Sep 12, 2006	8.590	8.834	8.559	8.736	5,843,282	+0.10(+1.17%)
Sep 11, 2006	8.889	8.910	8.599	8.635	5,147,855	-0.28(-3.19%)
Sep 08, 2006	8.944	9.088	8.822	8.920	8,466,041	+0.12(+1.32%)
Sep 07, 2006	8.492	8.865	8.397	8.803	11,092,441	+0.23(+2.71%)
Sep 06, 2006	8.544	8.654	8.498	8.571	7,516,361	+0.02(+0.18%)
Sep 05, 2006	8.559	8.611	8.409	8.556	5,416,073	-0.10(-1.20%)

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.