Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.77	11.86	11.72	11.81	12,468,884	-0.05(-0.44%)
Nov 29, 2006	11.82	11.87	11.81	11.87	20,979,678	+0.13(+1.09%)
Nov 28, 2006	11.70	11.75	11.63	11.74	24,940,678	-0.13(-1.08%)
Nov 27, 2006	12.01	12.05	11.80	11.87	23,152,220	-0.36(-2.96%)
Nov 24, 2006	12.16	12.24	12.15	12.23	6,681,599	+0.04(+0.29%)
Nov 22, 2006	12.23	12.27	12.17	12.19	29,897,492	+0.31(+2.61%)
Nov 21, 2006	11.73	11.92	11.73	11.88	22,491,882	+0.23(+1.96%)
Nov 20, 2006	11.60	11.73	11.59	11.66	11,271,444	+0.01(+0.10%)
Nov 17, 2006	11.56	11.66	11.52	11.64	11,464,000	-0.06(-0.55%)
Nov 16, 2006	11.70	11.76	11.63	11.71	19,225,624	-0.06(-0.55%)
Nov 15, 2006	11.69	11.81	11.68	11.77	19,706,414	+0.12(+1.05%)
Nov 14, 2006	11.62	11.66	11.48	11.65	17,209,864	+0.11(+0.96%)
Nov 13, 2006	11.49	11.56	11.47	11.54	15,166,890	+0.05(+0.46%)
Nov 10, 2006	11.42	11.51	11.35	11.49	13,491,569	+0.09(+0.82%)
Nov 09, 2006	11.59	11.59	11.33	11.39	31,674,652	-0.09(-0.76%)
Nov 08, 2006	11.40	11.50	11.36	11.48	23,760,012	-0.01(-0.05%)
Nov 07, 2006	11.57	11.61	11.46	11.49	15,389,057	+0.06(+0.51%)
Nov 06, 2006	11.38	11.47	11.37	11.43	21,867,146	+0.13(+1.14%)
Nov 03, 2006	11.36	11.39	11.23	11.30	13,332,903	-0.12(-1.07%)
Nov 02, 2006	11.39	11.44	11.31	11.42	9,986,712	-0.01(-0.10%)
Nov 01, 2006	11.57	11.57	11.43	11.43	15,299,540	-0.18(-1.56%)
Oct 31, 2006	11.60	11.64	11.56	11.61	20,887,252	-0.02(-0.20%)
Oct 30, 2006	11.51	11.68	11.50	11.64	24,270,414	+0.13(+1.12%)
Oct 27, 2006	11.65	11.66	11.49	11.51	18,336,614	+0.00(+0.00%)
Oct 26, 2006	11.56	11.57	11.43	11.51	26,532,816	+0.17(+1.49%)
Oct 25, 2006	11.25	11.36	11.22	11.34	23,889,238	+0.01(+0.05%)
Oct 24, 2006	11.28	11.35	11.23	11.33	20,817,246	-0.09(-0.82%)
Oct 23, 2006	11.35	11.47	11.32	11.43	17,906,316	+0.10(+0.88%)
Oct 20, 2006	11.38	11.40	11.31	11.33	20,051,988	+0.02(+0.21%)
Oct 19, 2006	11.14	11.35	11.13	11.31	67,583,304	-0.30(-2.62%)
Oct 18, 2006	11.66	11.83	11.44	11.61	48,130,724	-0.01(-0.05%)
Oct 17, 2006	11.70	11.70	11.52	11.61	30,636,222	-0.22(-1.88%)
Oct 16, 2006	11.78	11.87	11.70	11.84	21,353,150	+0.04(+0.30%)
Oct 13, 2006	11.81	11.84	11.72	11.80	13,985,710	-0.09(-0.79%)
Oct 12, 2006	11.77	11.94	11.73	11.90	17,618,766	+0.15(+1.24%)
Oct 11, 2006	11.61	11.85	11.60	11.75	22,644,900	+0.17(+1.46%)
Oct 10, 2006	11.50	11.59	11.49	11.58	15,481,483	+0.16(+1.38%)
Oct 09, 2006	11.33	11.45	11.30	11.42	15,986,236	+0.05(+0.41%)
Oct 06, 2006	11.29	11.42	11.29	11.38	10,870,757	-0.05(-0.41%)
Oct 05, 2006	11.45	11.45	11.29	11.42	25,335,718	-0.09(-0.81%)
Oct 04, 2006	11.35	11.53	11.33	11.52	26,969,274	+0.01(+0.10%)
Oct 03, 2006	11.36	11.57	11.33	11.50	13,208,298	+0.05(+0.41%)
Oct 02, 2006	11.42	11.54	11.42	11.46	10,919,880	-0.05(-0.41%)
Sep 29, 2006	11.52	11.63	11.48	11.50	18,448,212	-0.12(-1.06%)
Sep 28, 2006	11.69	11.74	11.57	11.63	24,135,196	+0.10(+0.86%)
Sep 27, 2006	11.47	11.66	11.45	11.53	21,014,424	+0.11(+0.92%)
Sep 26, 2006	11.40	11.49	11.36	11.42	20,132,946	-0.06(-0.51%)
Sep 25, 2006	11.28	11.54	11.24	11.48	18,463,102	+0.15(+1.34%)
Sep 22, 2006	11.38	11.40	11.28	11.33	13,056,308	+0.01(+0.10%)
Sep 21, 2006	11.35	11.42	11.24	11.32	20,486,392	+0.15(+1.31%)
Sep 20, 2006	11.08	11.20	11.07	11.17	15,819,526	+0.16(+1.49%)
Sep 19, 2006	11.05	11.07	10.88	11.01	14,412,756	-0.04(-0.37%)
Sep 18, 2006	11.06	11.10	10.93	11.05	27,394,952	-0.12(-1.05%)
Sep 15, 2006	11.29	11.29	11.13	11.16	20,756,142	-0.17(-1.50%)
Sep 14, 2006	11.34	11.45	11.26	11.33	20,877,838	-0.32(-2.76%)
Sep 13, 2006	11.52	11.67	11.49	11.66	21,140,226	+0.08(+0.71%)
Sep 12, 2006	11.39	11.60	11.39	11.57	29,433,304	+0.30(+2.70%)
Sep 11, 2006	11.19	11.35	11.09	11.27	16,334,035	+0.00(+0.00%)
Sep 08, 2006	11.05	11.28	11.09	11.27	18,788,822	+0.02(+0.16%)
Sep 07, 2006	11.26	11.39	11.21	11.25	17,108,024	-0.13(-1.18%)
Sep 06, 2006	11.56	11.56	11.36	11.39	28,228,332	-0.48(-4.08%)
Sep 05, 2006	11.81	11.90	11.73	11.87	15,725,216	-0.19(-1.60%)

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.