Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.36	11.39	11.16	11.29	4,428,900	-0.07(-0.60%)
Nov 29, 2006	11.43	11.62	11.14	11.36	8,194,491	-0.06(-0.55%)
Nov 28, 2006	11.02	11.50	10.96	11.42	12,300,831	+0.40(+3.60%)
Nov 27, 2006	11.18	11.33	10.97	11.03	9,749,223	+0.02(+0.17%)
Nov 24, 2006	10.86	11.02	10.78	11.01	2,038,581	+0.10(+0.89%)
Nov 22, 2006	11.04	11.04	10.79	10.91	4,816,458	-0.08(-0.72%)
Nov 21, 2006	11.08	11.10	10.90	10.99	6,294,798	-0.06(-0.55%)
Nov 20, 2006	10.69	11.33	10.69	11.05	20,819,204	+0.41(+3.82%)
Nov 17, 2006	10.47	10.68	10.44	10.64	12,895,272	+0.11(+1.04%)
Nov 16, 2006	10.64	10.65	10.46	10.53	8,430,966	-0.04(-0.42%)
Nov 15, 2006	10.55	10.68	10.47	10.58	10,619,649	-0.01(-0.05%)
Nov 14, 2006	10.59	10.66	10.51	10.58	7,709,895	+0.00(+0.03%)
Nov 13, 2006	10.70	10.79	10.53	10.58	11,023,587	-0.24(-2.19%)
Nov 10, 2006	10.72	10.88	10.67	10.82	6,777,585	+0.10(+0.91%)
Nov 09, 2006	10.83	10.88	10.70	10.72	6,883,506	-0.16(-1.46%)
Nov 08, 2006	10.89	11.06	10.82	10.88	6,941,817	-0.10(-0.89%)
Nov 07, 2006	11.12	11.31	10.90	10.98	7,566,075	-0.12(-1.07%)
Nov 06, 2006	10.75	11.22	10.75	11.09	10,657,458	+0.36(+3.36%)
Nov 03, 2006	10.78	10.83	10.63	10.73	5,955,552	-0.06(-0.58%)
Nov 02, 2006	10.76	10.97	10.75	10.80	4,606,038	+0.00(+0.01%)
Nov 01, 2006	11.00	11.13	10.76	10.79	9,427,203	-0.23(-2.05%)
Oct 31, 2006	11.18	11.21	10.97	11.02	8,262,063	-0.17(-1.51%)
Oct 30, 2006	11.07	11.28	10.82	11.19	13,382,604	+0.00(+0.02%)
Oct 27, 2006	11.47	11.83	11.04	11.19	48,444,020	-1.28(-10.23%)
Oct 26, 2006	12.05	13.19	11.92	12.46	30,465,980	+0.54(+4.56%)
Oct 25, 2006	12.17	12.17	11.90	11.92	6,498,666	-0.20(-1.64%)
Oct 24, 2006	12.23	12.26	12.00	12.12	4,069,539	-0.15(-1.20%)
Oct 23, 2006	11.91	12.28	11.78	12.26	5,960,799	+0.29(+2.46%)
Oct 20, 2006	12.00	12.07	11.90	11.97	4,084,317	-0.05(-0.43%)
Oct 19, 2006	11.88	12.09	11.86	12.02	2,831,814	+0.10(+0.82%)
Oct 18, 2006	12.03	12.14	11.84	11.92	7,771,932	-0.09(-0.77%)
Oct 17, 2006	12.38	12.39	11.98	12.02	8,021,799	-0.39(-3.14%)
Oct 16, 2006	12.50	12.57	12.36	12.41	4,777,893	-0.05(-0.37%)
Oct 13, 2006	12.46	12.64	12.39	12.45	4,412,601	+0.01(+0.09%)
Oct 12, 2006	12.37	12.68	12.26	12.44	12,125,115	+0.23(+1.87%)
Oct 11, 2006	12.06	12.22	11.99	12.21	6,314,616	+0.11(+0.88%)
Oct 10, 2006	12.07	12.23	11.89	12.11	7,139,538	+0.08(+0.67%)
Oct 09, 2006	11.80	12.38	11.72	12.03	9,663,975	+0.22(+1.90%)
Oct 06, 2006	12.01	12.04	11.75	11.80	6,445,566	-0.04(-0.34%)
Oct 05, 2006	11.55	11.92	11.55	11.84	5,859,819	+0.26(+2.24%)
Oct 04, 2006	11.37	11.63	11.28	11.58	5,839,524	+0.18(+1.60%)
Oct 03, 2006	11.36	11.50	11.25	11.40	5,971,536	+0.01(+0.09%)
Oct 02, 2006	11.69	11.78	11.37	11.39	8,759,340	-0.33(-2.79%)
Sep 29, 2006	12.06	12.22	11.70	11.72	7,005,357	-0.27(-2.22%)
Sep 28, 2006	12.12	12.12	11.84	11.98	8,649,630	-0.14(-1.14%)
Sep 27, 2006	11.54	12.19	11.54	12.12	15,797,295	+0.51(+4.35%)
Sep 26, 2006	11.64	11.71	11.47	11.62	4,421,763	+0.03(+0.25%)
Sep 25, 2006	11.45	11.70	11.32	11.59	5,921,415	+0.21(+1.88%)
Sep 22, 2006	11.45	11.45	11.26	11.37	3,253,239	-0.11(-1.00%)
Sep 21, 2006	11.38	11.65	11.29	11.49	7,037,865	+0.19(+1.72%)
Sep 20, 2006	11.44	11.50	11.23	11.29	6,460,443	-0.10(-0.84%)
Sep 19, 2006	11.41	11.44	11.04	11.39	8,585,397	+0.00(+0.01%)
Sep 18, 2006	11.29	11.61	11.29	11.39	12,733,695	+0.35(+3.13%)
Sep 15, 2006	10.78	11.11	10.73	11.04	12,156,165	+0.22(+2.06%)
Sep 14, 2006	11.11	11.33	10.78	10.82	13,356,099	-0.26(-2.38%)
Sep 13, 2006	10.50	11.11	10.50	11.08	11,289,654	+0.51(+4.82%)
Sep 12, 2006	10.48	10.61	10.38	10.57	5,667,156	+0.13(+1.27%)
Sep 11, 2006	10.36	10.48	10.26	10.44	4,683,060	+0.07(+0.66%)
Sep 08, 2006	10.58	10.63	10.36	10.37	3,316,239	-0.15(-1.42%)
Sep 07, 2006	10.51	10.65	10.44	10.52	5,910,300	-0.04(-0.37%)
Sep 06, 2006	10.65	10.68	10.51	10.56	5,381,766	-0.11(-1.07%)
Sep 05, 2006	10.56	10.70	10.42	10.67	4,996,845	+0.11(+1.06%)

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.