Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.53	11.62	11.50	11.58	1,436,674	+0.09(+0.75%)
Nov 29, 2006	11.62	11.64	11.46	11.49	1,439,983	-0.13(-1.09%)
Nov 28, 2006	11.47	11.62	11.44	11.62	1,323,894	+0.15(+1.28%)
Nov 27, 2006	11.64	11.66	11.46	11.47	706,006	-0.20(-1.71%)
Nov 24, 2006	11.70	11.75	11.64	11.67	187,366	-0.12(-1.02%)
Nov 22, 2006	11.62	11.82	11.62	11.79	688,112	+0.20(+1.72%)
Nov 21, 2006	11.47	11.67	11.42	11.59	1,403,442	+0.17(+1.46%)
Nov 20, 2006	11.57	11.62	11.42	11.42	1,168,407	-0.22(-1.89%)
Nov 17, 2006	11.57	11.68	11.55	11.64	788,712	+0.03(+0.23%)
Nov 16, 2006	11.63	11.70	11.58	11.62	1,898,022	-0.01(-0.11%)
Nov 15, 2006	11.66	11.66	11.58	11.63	1,138,934	-0.01(-0.06%)
Nov 14, 2006	11.64	11.69	11.46	11.64	1,339,833	+0.00(+0.00%)
Nov 13, 2006	11.51	11.70	11.50	11.64	1,256,977	+0.17(+1.45%)
Nov 10, 2006	11.56	11.56	11.37	11.47	1,041,491	-0.06(-0.52%)
Nov 09, 2006	11.54	11.63	11.48	11.53	816,682	-0.03(-0.29%)
Nov 08, 2006	11.44	11.58	11.36	11.56	858,035	+0.07(+0.64%)
Nov 07, 2006	11.50	11.56	11.46	11.49	899,688	-0.01(-0.12%)
Nov 06, 2006	11.56	11.58	11.46	11.50	728,111	-0.07(-0.57%)
Nov 03, 2006	11.67	11.69	11.46	11.57	1,379,833	-0.09(-0.74%)
Nov 02, 2006	11.48	11.71	11.48	11.66	1,229,459	+0.14(+1.21%)
Nov 01, 2006	11.46	11.68	11.37	11.52	1,422,990	+0.03(+0.29%)
Oct 31, 2006	11.38	11.50	11.27	11.48	1,822,234	+0.10(+0.88%)
Oct 30, 2006	11.60	11.61	11.28	11.38	3,516,500	-0.25(-2.17%)
Oct 27, 2006	11.64	11.91	11.12	11.64	5,580,235	-0.49(-4.00%)
Oct 26, 2006	12.10	12.20	12.03	12.12	2,141,478	+0.08(+0.66%)
Oct 25, 2006	12.11	12.17	12.01	12.04	683,751	-0.03(-0.27%)
Oct 24, 2006	12.20	12.22	12.03	12.08	1,462,238	-0.05(-0.38%)
Oct 23, 2006	12.09	12.12	12.00	12.12	1,485,546	+0.05(+0.39%)
Oct 20, 2006	12.07	12.14	12.00	12.08	257,139	-0.02(-0.17%)
Oct 19, 2006	12.12	12.17	12.04	12.10	1,059,085	-0.04(-0.33%)
Oct 18, 2006	12.12	12.23	12.08	12.14	1,501,786	+0.03(+0.28%)
Oct 17, 2006	12.10	12.15	11.92	12.10	806,306	-0.07(-0.55%)
Oct 16, 2006	12.14	12.17	12.03	12.17	1,112,017	+0.05(+0.44%)
Oct 13, 2006	12.16	12.24	12.04	12.12	775,479	-0.05(-0.44%)
Oct 12, 2006	12.15	12.26	12.14	12.17	629,767	+0.02(+0.16%)
Oct 11, 2006	12.33	12.40	12.07	12.15	572,173	-0.25(-2.04%)
Oct 10, 2006	12.34	12.44	12.24	12.40	795,780	+0.10(+0.81%)
Oct 09, 2006	12.29	12.37	12.21	12.30	797,283	-0.03(-0.22%)
Oct 06, 2006	12.16	12.43	12.16	12.33	1,511,561	+0.11(+0.93%)
Oct 05, 2006	12.08	12.22	12.04	12.22	743,449	+0.11(+0.88%)
Oct 04, 2006	12.11	12.18	12.01	12.11	1,303,443	-0.01(-0.05%)
Oct 03, 2006	12.11	12.16	12.07	12.12	1,102,543	+0.01(+0.05%)
Oct 02, 2006	12.10	12.17	12.08	12.11	536,234	+0.01(+0.06%)
Sep 29, 2006	12.12	12.17	12.08	12.10	662,398	+0.00(+0.00%)
Sep 28, 2006	12.24	12.47	12.09	12.10	1,019,988	+0.01(+0.11%)
Sep 27, 2006	12.09	12.18	12.01	12.09	870,666	+0.01(+0.11%)
Sep 26, 2006	12.15	12.23	12.07	12.08	707,660	-0.12(-0.98%)
Sep 25, 2006	12.15	12.22	11.97	12.20	457,287	+0.11(+0.88%)
Sep 22, 2006	12.20	12.21	12.02	12.09	297,590	-0.14(-1.14%)
Sep 21, 2006	12.16	12.35	12.12	12.23	711,269	+0.09(+0.71%)
Sep 20, 2006	12.22	12.23	12.03	12.14	530,520	-0.04(-0.33%)
Sep 19, 2006	12.08	12.18	11.96	12.18	670,518	+0.08(+0.66%)
Sep 18, 2006	12.16	12.25	12.06	12.10	579,241	-0.02(-0.16%)
Sep 15, 2006	12.38	12.41	12.06	12.12	1,943,135	-0.28(-2.25%)
Sep 14, 2006	12.39	12.45	12.26	12.40	738,186	+0.02(+0.16%)
Sep 13, 2006	12.40	12.52	12.36	12.38	590,218	-0.05(-0.37%)
Sep 12, 2006	12.45	12.54	12.34	12.43	737,735	+0.07(+0.59%)
Sep 11, 2006	12.27	12.40	12.18	12.36	726,457	+0.05(+0.38%)
Sep 08, 2006	12.44	12.47	12.22	12.31	1,579,530	-0.12(-0.96%)
Sep 07, 2006	12.24	12.47	12.03	12.43	1,270,060	+0.16(+1.30%)
Sep 06, 2006	12.02	12.28	11.95	12.27	896,530	+0.09(+0.71%)
Sep 05, 2006	12.27	12.43	12.12	12.18	569,467	+0.05(+0.38%)

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.