Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.16	13.30	13.07	13.08	511,815	-0.05(-0.39%)
Nov 29, 2006	13.30	13.35	13.08	13.13	405,586	-0.06(-0.49%)
Nov 28, 2006	13.01	13.19	12.91	13.19	330,437	+0.19(+1.44%)
Nov 27, 2006	13.24	13.26	12.91	13.01	485,219	+0.08(+0.65%)
Nov 24, 2006	12.98	12.99	12.78	12.92	146,431	-0.11(-0.84%)
Nov 22, 2006	13.27	13.27	12.88	13.03	325,180	-0.20(-1.51%)
Nov 21, 2006	13.20	13.24	13.08	13.23	211,993	+0.03(+0.24%)
Nov 20, 2006	13.16	13.27	12.99	13.20	386,876	+0.01(+0.10%)
Nov 17, 2006	13.11	13.19	12.96	13.19	413,627	+0.09(+0.69%)
Nov 16, 2006	13.14	13.14	12.99	13.10	308,171	+0.06(+0.45%)
Nov 15, 2006	12.89	13.10	12.85	13.04	591,603	+0.13(+1.00%)
Nov 14, 2006	12.66	12.91	12.59	12.91	456,304	+0.30(+2.36%)
Nov 13, 2006	12.64	12.66	12.54	12.61	341,416	-0.03(-0.20%)
Nov 10, 2006	12.51	12.66	12.48	12.64	218,488	+0.12(+0.93%)
Nov 09, 2006	12.66	12.66	12.42	12.52	325,644	-0.08(-0.62%)
Nov 08, 2006	12.53	12.70	12.48	12.60	287,297	-0.01(-0.05%)
Nov 07, 2006	12.48	12.66	12.48	12.60	459,087	+0.10(+0.78%)
Nov 06, 2006	12.32	12.55	12.30	12.51	429,553	+0.20(+1.63%)
Nov 03, 2006	12.05	12.31	11.97	12.31	760,765	+0.38(+3.14%)
Nov 02, 2006	12.51	12.52	11.48	11.93	1,481,636	-0.73(-5.77%)
Nov 01, 2006	13.02	13.04	12.61	12.66	318,067	-0.36(-2.78%)
Oct 31, 2006	13.19	13.21	12.86	13.02	225,291	-0.08(-0.59%)
Oct 30, 2006	12.86	13.12	12.86	13.10	197,767	+0.17(+1.30%)
Oct 27, 2006	13.31	13.34	12.93	12.93	273,844	-0.38(-2.82%)
Oct 26, 2006	13.26	13.32	13.08	13.31	273,844	+0.12(+0.88%)
Oct 25, 2006	13.08	13.24	13.04	13.19	285,286	+0.16(+1.24%)
Oct 24, 2006	13.02	13.06	12.91	13.03	169,161	-0.02(-0.15%)
Oct 23, 2006	12.91	13.09	12.88	13.05	226,373	+0.05(+0.35%)
Oct 20, 2006	13.12	13.12	12.99	13.01	257,608	-0.05(-0.35%)
Oct 19, 2006	13.00	13.17	12.98	13.05	201,324	+0.01(+0.05%)
Oct 18, 2006	13.06	13.17	12.98	13.04	281,575	+0.10(+0.80%)
Oct 17, 2006	12.88	13.00	12.81	12.94	169,316	-0.06(-0.45%)
Oct 16, 2006	12.97	13.07	12.94	13.00	251,423	+0.08(+0.60%)
Oct 13, 2006	12.90	13.00	12.84	12.92	322,861	+0.09(+0.71%)
Oct 12, 2006	12.64	12.84	12.60	12.83	194,984	+0.23(+1.80%)
Oct 11, 2006	12.60	12.71	12.50	12.60	222,817	+0.01(+0.05%)
Oct 10, 2006	12.79	12.79	12.56	12.60	225,755	-0.13(-1.02%)
Oct 09, 2006	12.62	12.82	12.56	12.73	215,550	+0.11(+0.87%)
Oct 06, 2006	12.99	12.99	12.54	12.62	306,316	-0.38(-2.89%)
Oct 05, 2006	12.76	13.02	12.73	12.99	296,729	+0.26(+2.03%)
Oct 04, 2006	12.31	12.76	12.31	12.73	362,755	+0.43(+3.47%)
Oct 03, 2006	12.19	12.40	12.15	12.31	197,767	+0.09(+0.74%)
Oct 02, 2006	12.40	12.42	12.16	12.22	177,202	-0.22(-1.77%)
Sep 29, 2006	12.51	12.52	12.40	12.44	317,758	-0.08(-0.62%)
Sep 28, 2006	12.51	12.60	12.41	12.51	151,689	+0.00(+0.00%)
Sep 27, 2006	12.46	12.64	12.46	12.51	140,246	+0.01(+0.05%)
Sep 26, 2006	12.54	12.70	12.48	12.51	172,873	-0.01(-0.10%)
Sep 25, 2006	12.29	12.57	12.26	12.52	188,335	+0.24(+1.95%)
Sep 22, 2006	12.35	12.42	12.16	12.28	234,878	-0.13(-1.04%)
Sep 21, 2006	12.55	12.60	12.37	12.41	306,625	-0.17(-1.39%)
Sep 20, 2006	12.48	12.60	12.39	12.59	243,537	+0.19(+1.57%)
Sep 19, 2006	12.53	12.53	12.20	12.39	261,783	-0.15(-1.19%)
Sep 18, 2006	12.62	12.74	12.45	12.54	504,238	+0.00(+0.00%)
Sep 15, 2006	12.50	12.55	12.35	12.54	887,095	+0.16(+1.31%)
Sep 14, 2006	12.26	12.38	12.18	12.38	208,437	+0.09(+0.74%)
Sep 13, 2006	12.16	12.29	12.13	12.29	457,850	+0.11(+0.90%)
Sep 12, 2006	11.98	12.19	11.98	12.18	230,703	+0.25(+2.06%)
Sep 11, 2006	11.83	11.98	11.82	11.93	146,277	+0.03(+0.27%)
Sep 08, 2006	11.96	11.96	11.80	11.90	144,885	+0.01(+0.05%)
Sep 07, 2006	11.78	12.07	11.74	11.89	435,275	+0.03(+0.27%)
Sep 06, 2006	11.87	11.96	11.76	11.86	183,696	-0.10(-0.81%)
Sep 05, 2006	11.91	12.05	11.83	11.96	283,740	+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.