Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.17	13.31	13.08	13.08	511,509	-0.05(-0.39%)
Nov 29, 2006	13.30	13.36	13.09	13.14	405,344	-0.06(-0.49%)
Nov 28, 2006	13.01	13.20	12.92	13.20	330,240	+0.19(+1.44%)
Nov 27, 2006	13.25	13.27	12.92	13.01	484,929	+0.08(+0.65%)
Nov 24, 2006	12.99	13.00	12.79	12.93	146,344	-0.11(-0.84%)
Nov 22, 2006	13.28	13.28	12.89	13.04	324,986	-0.20(-1.52%)
Nov 21, 2006	13.21	13.25	13.09	13.24	211,866	+0.03(+0.25%)
Nov 20, 2006	13.17	13.28	13.00	13.21	386,645	+0.01(+0.10%)
Nov 17, 2006	13.12	13.20	12.97	13.19	413,379	+0.09(+0.69%)
Nov 16, 2006	13.15	13.15	13.00	13.10	307,987	+0.06(+0.45%)
Nov 15, 2006	12.90	13.10	12.86	13.05	591,249	+0.13(+1.00%)
Nov 14, 2006	12.66	12.92	12.60	12.92	456,031	+0.30(+2.36%)
Nov 13, 2006	12.64	12.66	12.55	12.62	341,212	-0.03(-0.20%)
Nov 10, 2006	12.52	12.66	12.49	12.64	218,357	+0.12(+0.93%)
Nov 09, 2006	12.67	12.67	12.42	12.53	325,449	-0.08(-0.62%)
Nov 08, 2006	12.53	12.71	12.48	12.61	287,125	-0.01(-0.05%)
Nov 07, 2006	12.49	12.66	12.49	12.61	458,813	+0.10(+0.78%)
Nov 06, 2006	12.33	12.55	12.31	12.52	429,296	+0.20(+1.63%)
Nov 03, 2006	12.06	12.31	11.98	12.31	760,309	+0.38(+3.14%)
Nov 02, 2006	12.52	12.53	11.49	11.94	1,480,750	-0.73(-5.77%)
Nov 01, 2006	13.03	13.05	12.61	12.67	317,877	-0.36(-2.78%)
Oct 31, 2006	13.20	13.22	12.87	13.03	225,156	-0.08(-0.59%)
Oct 30, 2006	12.86	13.12	12.86	13.11	197,649	+0.17(+1.30%)
Oct 27, 2006	13.32	13.35	12.94	12.94	273,680	-0.38(-2.82%)
Oct 26, 2006	13.27	13.32	13.09	13.32	273,680	+0.12(+0.88%)
Oct 25, 2006	13.09	13.25	13.05	13.20	285,116	+0.16(+1.24%)
Oct 24, 2006	13.03	13.07	12.92	13.04	169,060	-0.02(-0.15%)
Oct 23, 2006	12.92	13.10	12.88	13.06	226,238	+0.05(+0.35%)
Oct 20, 2006	13.12	13.13	12.99	13.01	257,454	-0.05(-0.35%)
Oct 19, 2006	13.01	13.18	12.99	13.06	201,203	+0.01(+0.05%)
Oct 18, 2006	13.07	13.18	12.99	13.05	281,407	+0.10(+0.80%)
Oct 17, 2006	12.89	13.01	12.82	12.95	169,215	-0.06(-0.45%)
Oct 16, 2006	12.98	13.08	12.95	13.01	251,273	+0.08(+0.60%)
Oct 13, 2006	12.91	13.01	12.85	12.93	322,668	+0.09(+0.70%)
Oct 12, 2006	12.65	12.85	12.61	12.84	194,868	+0.23(+1.80%)
Oct 11, 2006	12.61	12.72	12.51	12.61	222,684	+0.01(+0.05%)
Oct 10, 2006	12.79	12.79	12.57	12.61	225,620	-0.13(-1.02%)
Oct 09, 2006	12.63	12.83	12.57	12.73	215,421	+0.11(+0.87%)
Oct 06, 2006	13.00	13.00	12.55	12.62	306,132	-0.38(-2.89%)
Oct 05, 2006	12.77	13.03	12.73	13.00	296,551	+0.26(+2.03%)
Oct 04, 2006	12.31	12.77	12.31	12.74	362,538	+0.43(+3.47%)
Oct 03, 2006	12.20	12.41	12.16	12.31	197,649	+0.09(+0.74%)
Oct 02, 2006	12.41	12.42	12.17	12.22	177,096	-0.22(-1.77%)
Sep 29, 2006	12.52	12.53	12.40	12.44	317,568	-0.08(-0.62%)
Sep 28, 2006	12.52	12.61	12.42	12.52	151,598	+0.00(+0.00%)
Sep 27, 2006	12.46	12.65	12.46	12.52	140,162	+0.01(+0.05%)
Sep 26, 2006	12.55	12.70	12.49	12.52	172,769	-0.01(-0.10%)
Sep 25, 2006	12.29	12.57	12.26	12.53	188,223	+0.24(+1.95%)
Sep 22, 2006	12.35	12.42	12.17	12.29	234,737	-0.13(-1.04%)
Sep 21, 2006	12.55	12.61	12.38	12.42	306,442	-0.17(-1.39%)
Sep 20, 2006	12.49	12.61	12.40	12.59	243,391	+0.19(+1.57%)
Sep 19, 2006	12.54	12.54	12.20	12.40	261,626	-0.15(-1.19%)
Sep 18, 2006	12.62	12.75	12.46	12.55	503,937	+0.00(+0.00%)
Sep 15, 2006	12.51	12.56	12.36	12.55	886,564	+0.16(+1.31%)
Sep 14, 2006	12.26	12.39	12.19	12.39	208,312	+0.09(+0.74%)
Sep 13, 2006	12.17	12.29	12.13	12.29	457,576	+0.11(+0.90%)
Sep 12, 2006	11.99	12.20	11.99	12.19	230,565	+0.25(+2.06%)
Sep 11, 2006	11.84	11.99	11.83	11.94	146,189	+0.03(+0.27%)
Sep 08, 2006	11.96	11.96	11.81	11.91	144,798	+0.01(+0.05%)
Sep 07, 2006	11.79	12.08	11.74	11.90	435,014	+0.03(+0.27%)
Sep 06, 2006	11.87	11.96	11.76	11.87	183,587	-0.10(-0.81%)
Sep 05, 2006	11.91	12.06	11.84	11.96	283,570	+0.08(+0.65%)

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.