Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.37	15.58	15.27	15.44	185,972	+0.02(+0.12%)
Nov 29, 2006	15.42	15.53	15.28	15.42	127,660	+0.07(+0.49%)
Nov 28, 2006	15.05	15.35	14.99	15.34	71,075	+0.29(+1.95%)
Nov 27, 2006	15.38	15.38	15.01	15.05	127,335	-0.38(-2.47%)
Nov 24, 2006	15.51	15.63	15.43	15.43	16,665	-0.17(-1.12%)
Nov 22, 2006	15.62	15.62	15.53	15.61	24,620	-0.02(-0.12%)
Nov 21, 2006	15.66	15.66	15.54	15.62	50,493	-0.06(-0.36%)
Nov 20, 2006	15.61	15.68	15.51	15.68	28,113	+0.07(+0.48%)
Nov 17, 2006	15.66	15.66	15.53	15.61	64,991	-0.06(-0.36%)
Nov 16, 2006	15.59	15.71	15.52	15.66	101,972	+0.07(+0.44%)
Nov 15, 2006	15.56	15.59	15.46	15.59	144,778	+0.02(+0.12%)
Nov 14, 2006	15.46	15.63	15.31	15.57	287,082	+0.12(+0.81%)
Nov 13, 2006	15.26	15.46	15.26	15.45	101,778	+0.11(+0.73%)
Nov 10, 2006	15.04	15.34	14.91	15.34	57,577	+0.32(+2.16%)
Nov 09, 2006	15.11	15.27	14.90	15.01	146,928	-0.23(-1.51%)
Nov 08, 2006	14.80	15.31	14.80	15.24	78,762	+0.34(+2.30%)
Nov 07, 2006	14.97	15.26	14.85	14.90	100,325	-0.06(-0.42%)
Nov 06, 2006	14.97	14.99	14.91	14.96	154,852	+0.01(+0.04%)
Nov 03, 2006	14.92	14.97	14.73	14.96	57,970	+0.13(+0.88%)
Nov 02, 2006	14.85	14.97	14.76	14.83	73,348	-0.09(-0.59%)
Nov 01, 2006	15.55	15.55	14.87	14.91	155,681	-0.59(-3.78%)
Oct 31, 2006	15.59	15.59	15.25	15.50	152,407	-0.09(-0.60%)
Oct 30, 2006	15.24	15.59	15.18	15.59	88,029	+0.24(+1.54%)
Oct 27, 2006	15.59	15.59	15.24	15.36	94,568	-0.24(-1.52%)
Oct 26, 2006	15.38	15.60	15.24	15.59	111,368	+0.32(+2.12%)
Oct 25, 2006	15.23	15.56	15.00	15.27	377,146	-0.12(-0.81%)
Oct 24, 2006	15.06	15.43	14.99	15.39	106,806	+0.24(+1.56%)
Oct 23, 2006	15.00	15.29	14.99	15.16	63,596	+0.03(+0.23%)
Oct 20, 2006	15.28	15.28	15.07	15.12	54,246	-0.16(-1.04%)
Oct 19, 2006	15.09	15.28	15.09	15.28	81,459	+0.11(+0.74%)
Oct 18, 2006	15.16	15.28	15.11	15.17	108,061	+0.12(+0.83%)
Oct 17, 2006	14.98	15.16	14.77	15.04	62,566	-0.08(-0.54%)
Oct 16, 2006	14.95	15.13	14.90	15.13	78,401	+0.14(+0.96%)
Oct 13, 2006	14.86	15.07	14.78	14.98	98,390	+0.19(+1.26%)
Oct 12, 2006	14.50	14.85	14.45	14.80	128,909	+0.42(+2.95%)
Oct 11, 2006	14.61	14.71	14.36	14.37	103,110	-0.28(-1.94%)
Oct 10, 2006	14.95	14.95	14.61	14.65	63,280	-0.22(-1.49%)
Oct 09, 2006	14.70	14.88	14.59	14.88	37,662	+0.10(+0.68%)
Oct 06, 2006	14.80	14.90	14.55	14.78	57,067	-0.12(-0.84%)
Oct 05, 2006	14.54	14.90	14.54	14.90	84,195	+0.32(+2.18%)
Oct 04, 2006	14.15	14.68	14.15	14.58	99,041	+0.36(+2.50%)
Oct 03, 2006	14.15	14.40	13.95	14.23	122,788	+0.09(+0.66%)
Oct 02, 2006	14.50	14.59	14.13	14.13	121,905	-0.37(-2.58%)
Sep 29, 2006	15.18	15.18	14.51	14.51	178,110	-0.62(-4.12%)
Sep 28, 2006	15.26	15.26	14.98	15.13	95,658	-0.04(-0.25%)
Sep 27, 2006	14.97	15.26	14.97	15.17	100,155	+0.09(+0.58%)
Sep 26, 2006	15.14	15.16	14.91	15.08	47,846	-0.02(-0.12%)
Sep 25, 2006	14.71	15.19	14.68	15.10	58,987	+0.39(+2.63%)
Sep 22, 2006	14.85	14.96	14.53	14.71	79,508	-0.23(-1.56%)
Sep 21, 2006	15.31	15.32	14.86	14.95	73,396	-0.28(-1.83%)
Sep 20, 2006	15.03	15.32	15.00	15.23	123,253	+0.24(+1.58%)
Sep 19, 2006	15.04	15.04	14.60	14.99	74,716	-0.01(-0.08%)
Sep 18, 2006	14.80	15.04	14.72	15.00	67,046	+0.09(+0.63%)
Sep 15, 2006	15.05	15.06	14.78	14.91	371,939	-0.02(-0.13%)
Sep 14, 2006	14.81	14.93	14.78	14.93	52,655	+0.02(+0.13%)
Sep 13, 2006	14.91	14.97	14.75	14.91	136,135	+0.04(+0.25%)
Sep 12, 2006	14.28	14.91	14.26	14.87	79,973	+0.65(+4.56%)
Sep 11, 2006	14.20	14.31	14.14	14.22	34,063	-0.09(-0.64%)
Sep 08, 2006	14.28	14.35	14.21	14.31	36,237	+0.05(+0.34%)
Sep 07, 2006	14.36	14.78	14.22	14.27	60,441	-0.22(-1.55%)
Sep 06, 2006	14.64	14.67	14.43	14.49	69,268	-0.29(-1.98%)
Sep 05, 2006	14.66	14.80	14.50	14.78	46,275	+0.20(+1.37%)

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.