Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.46	10.59	10.39	10.54	862,688	+0.08(+0.78%)
Nov 29, 2006	10.47	10.58	10.36	10.46	978,263	+0.03(+0.24%)
Nov 28, 2006	10.40	10.53	10.34	10.43	848,082	+0.02(+0.18%)
Nov 27, 2006	10.53	10.58	10.35	10.41	1,126,860	-0.12(-1.14%)
Nov 24, 2006	10.56	10.62	10.53	10.53	225,911	-0.07(-0.65%)
Nov 22, 2006	10.63	10.66	10.49	10.60	904,441	+0.00(+0.00%)
Nov 21, 2006	10.53	10.71	10.49	10.60	1,353,249	+0.05(+0.48%)
Nov 20, 2006	10.71	10.75	10.51	10.55	1,351,979	-0.04(-0.36%)
Nov 17, 2006	11.05	11.06	10.53	10.59	2,309,286	-0.48(-4.33%)
Nov 16, 2006	11.14	11.15	10.99	11.07	727,426	+0.04(+0.34%)
Nov 15, 2006	11.10	11.15	10.97	11.03	1,159,882	-0.03(-0.23%)
Nov 14, 2006	10.82	11.05	10.80	11.05	1,199,413	+0.26(+2.45%)
Nov 13, 2006	10.70	10.82	10.65	10.79	819,665	+0.08(+0.76%)
Nov 10, 2006	10.63	10.71	10.46	10.71	884,914	+0.04(+0.41%)
Nov 09, 2006	10.82	10.87	10.59	10.66	778,864	-0.15(-1.40%)
Nov 08, 2006	10.75	10.86	10.71	10.82	803,948	-0.01(-0.12%)
Nov 07, 2006	10.85	10.92	10.77	10.83	1,226,243	-0.08(-0.75%)
Nov 06, 2006	10.83	10.93	10.76	10.91	761,242	+0.13(+1.23%)
Nov 03, 2006	10.87	10.94	10.66	10.78	864,117	-0.09(-0.81%)
Nov 02, 2006	10.71	10.88	10.71	10.87	980,803	+0.10(+0.94%)
Nov 01, 2006	10.97	10.98	10.75	10.76	1,312,448	-0.13(-1.21%)
Oct 31, 2006	11.09	11.09	10.80	10.90	1,244,976	-0.16(-1.42%)
Oct 30, 2006	10.58	11.07	10.58	11.05	1,480,096	+0.50(+4.71%)
Oct 27, 2006	10.99	11.00	10.47	10.56	1,709,500	-0.43(-3.95%)
Oct 26, 2006	11.01	11.05	10.87	10.99	925,397	+0.11(+1.04%)
Oct 25, 2006	10.87	10.98	10.78	10.88	799,820	+0.02(+0.17%)
Oct 24, 2006	10.84	10.88	10.78	10.86	1,234,498	+0.03(+0.23%)
Oct 23, 2006	10.88	11.03	10.80	10.83	1,214,495	-0.04(-0.35%)
Oct 20, 2006	11.03	11.07	10.77	10.87	583,910	-0.10(-0.92%)
Oct 19, 2006	10.80	10.98	10.78	10.97	722,346	+0.18(+1.63%)
Oct 18, 2006	10.93	11.08	10.73	10.80	848,082	-0.07(-0.64%)
Oct 17, 2006	10.99	10.99	10.70	10.87	901,425	-0.14(-1.26%)
Oct 16, 2006	10.90	11.02	10.90	11.00	792,835	+0.18(+1.69%)
Oct 13, 2006	10.83	10.95	10.76	10.82	883,485	+0.05(+0.47%)
Oct 12, 2006	10.55	10.80	10.51	10.77	1,206,239	+0.29(+2.76%)
Oct 11, 2006	10.51	10.60	10.41	10.48	1,556,617	-0.03(-0.30%)
Oct 10, 2006	10.48	10.65	10.36	10.51	1,372,617	+0.08(+0.79%)
Oct 09, 2006	10.19	10.46	10.13	10.43	1,217,987	+0.25(+2.41%)
Oct 06, 2006	10.24	10.26	10.10	10.19	1,386,746	-0.09(-0.86%)
Oct 05, 2006	9.807	10.27	9.807	10.27	2,033,366	+0.44(+4.48%)
Oct 04, 2006	9.618	9.864	9.574	9.833	1,012,714	+0.21(+2.23%)
Oct 03, 2006	9.681	9.713	9.587	9.618	680,275	-0.03(-0.33%)
Oct 02, 2006	9.663	9.757	9.574	9.650	1,096,379	-0.03(-0.26%)
Sep 29, 2006	9.896	9.921	9.650	9.675	1,186,712	-0.25(-2.54%)
Sep 28, 2006	9.877	9.952	9.782	9.927	707,423	+0.03(+0.32%)
Sep 27, 2006	9.858	9.927	9.807	9.896	674,401	-0.03(-0.25%)
Sep 26, 2006	9.688	9.921	9.688	9.921	1,090,822	+0.26(+2.67%)
Sep 25, 2006	9.574	9.738	9.461	9.663	745,684	+0.12(+1.25%)
Sep 22, 2006	9.637	9.688	9.511	9.543	756,162	-0.14(-1.43%)
Sep 21, 2006	9.839	9.883	9.631	9.681	637,728	-0.09(-0.97%)
Sep 20, 2006	9.751	9.908	9.751	9.776	1,012,079	+0.06(+0.65%)
Sep 19, 2006	9.776	9.801	9.537	9.713	796,168	-0.07(-0.71%)
Sep 18, 2006	9.851	9.965	9.738	9.782	837,287	-0.11(-1.15%)
Sep 15, 2006	10.03	10.07	9.820	9.896	1,294,032	-0.09(-0.88%)
Sep 14, 2006	9.889	10.02	9.801	9.984	1,116,224	+0.09(+0.89%)
Sep 13, 2006	9.851	9.946	9.814	9.896	686,943	+0.00(+0.00%)
Sep 12, 2006	9.650	9.921	9.549	9.896	1,131,306	+0.21(+2.21%)
Sep 11, 2006	9.814	9.940	9.600	9.681	1,247,834	-0.13(-1.35%)
Sep 08, 2006	9.807	9.877	9.757	9.814	980,327	+0.05(+0.52%)
Sep 07, 2006	9.719	9.839	9.650	9.763	1,336,420	-0.03(-0.26%)
Sep 06, 2006	9.889	9.908	9.681	9.789	1,521,373	-0.13(-1.33%)
Sep 05, 2006	9.996	10.07	9.870	9.921	2,287,060	+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.