Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.44	14.52	14.30	14.51	40,679	+0.16(+1.13%)
Nov 29, 2006	14.26	14.42	14.26	14.34	192,819	+0.22(+1.57%)
Nov 28, 2006	13.97	14.12	13.97	14.12	90,036	+0.01(+0.10%)
Nov 27, 2006	14.40	14.42	14.09	14.11	155,665	-0.25(-1.77%)
Nov 24, 2006	14.29	14.37	14.24	14.36	32,543	-0.02(-0.15%)
Nov 22, 2006	14.34	14.41	14.34	14.38	72,137	+0.07(+0.46%)
Nov 21, 2006	14.30	14.34	14.19	14.32	82,172	+0.06(+0.39%)
Nov 20, 2006	14.09	14.27	14.09	14.26	84,341	+0.14(+0.97%)
Nov 17, 2006	14.14	14.14	13.99	14.13	72,680	-0.03(-0.23%)
Nov 16, 2006	14.31	14.40	14.15	14.16	102,782	-0.12(-0.83%)
Nov 15, 2006	14.31	14.35	14.20	14.28	320,552	-0.10(-0.72%)
Nov 14, 2006	14.19	14.52	14.19	14.38	631,612	+0.21(+1.46%)
Nov 13, 2006	14.10	14.18	14.00	14.17	71,866	+0.15(+1.08%)
Nov 10, 2006	14.14	14.14	13.92	14.02	46,103	+0.01(+0.08%)
Nov 09, 2006	14.14	14.22	13.96	14.01	54,510	-0.13(-0.94%)
Nov 08, 2006	14.09	14.16	13.87	14.14	78,104	+0.15(+1.08%)
Nov 07, 2006	14.16	14.31	13.99	13.99	191,192	-0.09(-0.63%)
Nov 06, 2006	13.74	14.08	13.70	14.08	128,817	+0.44(+3.22%)
Nov 03, 2006	13.61	13.65	13.52	13.64	90,036	+0.11(+0.82%)
Nov 02, 2006	13.67	13.67	13.46	13.53	242,176	-0.04(-0.33%)
Nov 01, 2006	13.70	13.86	13.54	13.58	150,241	-0.03(-0.24%)
Oct 31, 2006	13.37	13.62	13.31	13.61	212,616	+0.33(+2.47%)
Oct 30, 2006	13.61	13.61	13.25	13.28	374,519	-0.25(-1.85%)
Oct 27, 2006	13.81	13.83	13.53	13.53	313,772	-0.34(-2.42%)
Oct 26, 2006	13.91	14.02	13.86	13.87	188,480	-0.05(-0.37%)
Oct 25, 2006	13.88	13.93	13.84	13.92	57,222	+0.11(+0.80%)
Oct 24, 2006	13.81	13.83	13.70	13.81	141,563	+0.09(+0.67%)
Oct 23, 2006	13.70	13.75	13.62	13.72	74,849	+0.01(+0.11%)
Oct 20, 2006	13.66	13.71	13.56	13.70	39,865	+0.12(+0.87%)
Oct 19, 2006	13.51	13.59	13.48	13.58	83,256	+0.06(+0.41%)
Oct 18, 2006	13.51	13.60	13.46	13.53	45,831	+0.09(+0.66%)
Oct 17, 2006	13.37	13.46	13.27	13.44	126,105	-0.18(-1.35%)
Oct 16, 2006	13.46	13.64	13.40	13.62	95,731	+0.20(+1.51%)
Oct 13, 2006	13.26	13.48	13.26	13.42	40,408	+0.17(+1.31%)
Oct 12, 2006	13.03	13.25	13.03	13.25	126,105	+0.28(+2.13%)
Oct 11, 2006	12.95	13.05	12.95	12.97	59,391	-0.01(-0.09%)
Oct 10, 2006	12.92	13.02	12.91	12.98	117,427	+0.07(+0.57%)
Oct 09, 2006	12.89	13.00	12.89	12.91	41,221	-0.04(-0.29%)
Oct 06, 2006	12.91	12.96	12.86	12.95	64,544	-0.06(-0.43%)
Oct 05, 2006	12.89	13.01	12.85	13.00	157,564	+0.14(+1.12%)
Oct 04, 2006	12.48	12.91	12.48	12.86	119,054	+0.35(+2.77%)
Oct 03, 2006	12.63	12.63	12.44	12.51	38,238	-0.10(-0.82%)
Oct 02, 2006	12.74	12.79	12.61	12.61	187,124	-0.13(-0.98%)
Sep 29, 2006	12.74	12.74	12.67	12.74	17,898	+0.05(+0.41%)
Sep 28, 2006	12.56	12.69	12.56	12.69	41,492	+0.14(+1.15%)
Sep 27, 2006	12.64	12.74	12.52	12.54	157,564	-0.07(-0.55%)
Sep 26, 2006	12.49	12.65	12.49	12.61	42,577	+0.13(+1.06%)
Sep 25, 2006	12.42	12.53	12.20	12.48	110,918	+0.15(+1.23%)
Sep 22, 2006	12.41	12.41	12.19	12.33	143,733	-0.10(-0.77%)
Sep 21, 2006	12.72	12.77	12.43	12.43	88,138	-0.32(-2.54%)
Sep 20, 2006	12.64	12.78	12.64	12.75	69,968	+0.18(+1.44%)
Sep 19, 2006	12.64	12.69	12.44	12.57	112,545	-0.08(-0.67%)
Sep 18, 2006	12.59	12.71	12.42	12.66	109,291	+0.20(+1.60%)
Sep 15, 2006	12.37	12.46	12.36	12.46	42,306	+0.13(+1.05%)
Sep 14, 2006	12.30	12.37	12.24	12.33	53,967	-0.05(-0.39%)
Sep 13, 2006	12.14	12.39	12.13	12.37	122,308	+0.20(+1.61%)
Sep 12, 2006	11.84	12.19	11.84	12.18	126,919	+0.30(+2.55%)
Sep 11, 2006	11.91	12.00	11.82	11.88	93,291	-0.22(-1.80%)
Sep 08, 2006	11.88	12.11	11.88	12.09	170,039	+0.03(+0.24%)
Sep 07, 2006	12.17	12.22	11.95	12.07	267,669	-0.15(-1.27%)
Sep 06, 2006	12.50	12.50	12.22	12.22	110,647	-0.37(-2.96%)
Sep 05, 2006	12.54	12.61	12.43	12.59	152,411	+0.15(+1.22%)

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.