Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.88	12.26	11.62	12.02	1,921,680	+0.78(+6.98%)
Nov 29, 2006	11.41	11.61	11.15	11.23	1,097,359	-0.14(-1.21%)
Nov 28, 2006	11.68	11.68	11.19	11.37	762,818	-0.32(-2.73%)
Nov 27, 2006	11.90	11.93	11.66	11.69	249,961	-0.28(-2.31%)
Nov 24, 2006	11.68	12.01	11.66	11.97	273,622	+0.24(+2.06%)
Nov 22, 2006	12.01	12.07	11.66	11.73	431,003	-0.30(-2.51%)
Nov 21, 2006	12.18	12.18	11.98	12.03	244,503	-0.19(-1.55%)
Nov 20, 2006	12.32	12.32	12.10	12.22	325,799	-0.16(-1.25%)
Nov 17, 2006	12.57	12.57	12.30	12.37	347,031	-0.21(-1.64%)
Nov 16, 2006	12.90	12.91	12.50	12.58	394,801	-0.28(-2.21%)
Nov 15, 2006	12.73	12.89	12.61	12.86	306,324	+0.10(+0.81%)
Nov 14, 2006	12.42	12.80	12.32	12.76	519,135	+0.34(+2.71%)
Nov 13, 2006	12.50	12.69	12.38	12.42	375,898	-0.23(-1.84%)
Nov 10, 2006	11.89	12.67	11.80	12.66	452,010	+0.78(+6.53%)
Nov 09, 2006	12.53	12.53	11.80	11.88	734,343	-0.59(-4.70%)
Nov 08, 2006	12.42	12.73	12.24	12.47	661,923	+0.02(+0.14%)
Nov 07, 2006	12.15	12.60	12.10	12.45	977,109	+0.35(+2.92%)
Nov 06, 2006	11.69	12.19	11.53	12.10	1,245,983	+0.61(+5.33%)
Nov 03, 2006	11.24	11.73	11.10	11.48	1,425,944	+0.30(+2.70%)
Nov 02, 2006	10.92	11.23	10.88	11.18	399,484	+0.18(+1.65%)
Nov 01, 2006	11.16	11.30	10.98	11.00	326,069	-0.17(-1.54%)
Oct 31, 2006	11.12	11.36	11.08	11.17	415,788	+0.03(+0.31%)
Oct 30, 2006	10.91	11.23	10.85	11.14	266,923	+0.22(+1.97%)
Oct 27, 2006	11.16	11.22	10.92	10.92	363,866	-0.30(-2.69%)
Oct 26, 2006	10.93	11.27	10.93	11.23	298,149	+0.25(+2.28%)
Oct 25, 2006	11.10	11.21	10.92	10.98	363,352	-0.10(-0.93%)
Oct 24, 2006	11.17	11.19	11.04	11.08	235,149	-0.09(-0.77%)
Oct 23, 2006	11.02	11.48	11.00	11.16	254,795	+0.04(+0.39%)
Oct 20, 2006	11.26	11.27	11.01	11.12	191,415	-0.09(-0.77%)
Oct 19, 2006	11.37	11.49	11.15	11.21	410,158	-0.22(-1.96%)
Oct 18, 2006	11.57	11.70	11.34	11.43	473,876	-0.06(-0.52%)
Oct 17, 2006	11.71	11.71	11.41	11.49	259,441	-0.30(-2.56%)
Oct 16, 2006	11.36	11.92	11.33	11.79	971,310	+0.68(+6.13%)
Oct 13, 2006	11.16	11.20	11.04	11.11	350,595	-0.03(-0.23%)
Oct 12, 2006	11.02	11.16	10.93	11.14	320,080	+0.14(+1.25%)
Oct 11, 2006	10.89	11.04	10.85	11.00	340,242	+0.00(+0.00%)
Oct 10, 2006	10.92	11.07	10.87	11.00	263,354	+0.05(+0.47%)
Oct 09, 2006	10.87	10.98	10.79	10.95	326,660	+0.03(+0.32%)
Oct 06, 2006	11.09	11.14	10.83	10.91	550,148	-0.25(-2.24%)
Oct 05, 2006	10.81	11.20	10.76	11.16	874,006	+0.28(+2.61%)
Oct 04, 2006	10.71	10.90	10.64	10.88	433,578	+0.13(+1.20%)
Oct 03, 2006	10.73	10.85	10.57	10.75	336,186	-0.03(-0.32%)
Oct 02, 2006	10.84	10.94	10.66	10.79	491,750	-0.09(-0.87%)
Sep 29, 2006	11.01	11.04	10.82	10.88	482,649	-0.09(-0.79%)
Sep 28, 2006	10.79	11.05	10.66	10.97	583,890	+0.19(+1.76%)
Sep 27, 2006	10.91	11.06	10.75	10.78	717,068	-0.18(-1.65%)
Sep 26, 2006	10.78	10.97	10.63	10.96	512,603	+0.19(+1.76%)
Sep 25, 2006	10.70	10.89	10.66	10.77	794,863	+0.02(+0.16%)
Sep 22, 2006	10.44	10.78	10.29	10.75	1,112,826	+0.15(+1.38%)
Sep 21, 2006	10.66	10.91	10.55	10.60	586,408	-0.12(-1.13%)
Sep 20, 2006	10.82	10.98	10.67	10.73	602,418	-0.03(-0.24%)
Sep 19, 2006	10.80	10.82	10.54	10.75	469,318	+0.03(+0.32%)
Sep 18, 2006	10.70	10.82	10.63	10.72	299,942	+0.02(+0.16%)
Sep 15, 2006	10.77	10.91	10.52	10.70	727,155	-0.01(-0.08%)
Sep 14, 2006	10.65	10.80	10.48	10.71	335,086	+0.00(+0.00%)
Sep 13, 2006	10.71	10.78	10.60	10.71	358,238	-0.03(-0.32%)
Sep 12, 2006	10.22	10.83	10.16	10.74	576,295	+0.56(+5.46%)
Sep 11, 2006	10.23	10.30	10.00	10.19	255,044	-0.11(-1.05%)
Sep 08, 2006	10.00	10.60	10.00	10.29	1,981,451	+0.72(+7.47%)
Sep 07, 2006	9.570	9.803	9.561	9.579	388,558	-0.04(-0.45%)
Sep 06, 2006	9.717	9.777	9.596	9.622	333,984	-0.16(-1.67%)
Sep 05, 2006	9.837	9.872	9.751	9.786	480,792	-0.03(-0.35%)

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.