Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.58	13.79	13.31	13.61	37,391	-0.02(-0.17%)
Nov 29, 2006	13.55	13.78	13.54	13.63	25,525	-0.07(-0.51%)
Nov 28, 2006	13.46	13.70	13.46	13.70	10,102	+0.26(+1.95%)
Nov 27, 2006	13.68	13.68	13.43	13.44	57,784	-0.23(-1.66%)
Nov 24, 2006	13.67	13.68	13.63	13.67	1,372	+0.02(+0.13%)
Nov 22, 2006	13.80	13.82	13.65	13.65	16,146	-0.17(-1.22%)
Nov 21, 2006	13.70	13.82	13.70	13.82	9,260	+0.09(+0.68%)
Nov 20, 2006	13.49	13.72	13.49	13.72	11,013	+0.13(+0.99%)
Nov 17, 2006	13.54	13.62	13.51	13.59	5,488	-0.08(-0.60%)
Nov 16, 2006	13.43	13.69	13.37	13.67	31,633	+0.29(+2.13%)
Nov 15, 2006	13.27	13.41	13.19	13.39	20,057	+0.12(+0.88%)
Nov 14, 2006	13.01	13.27	13.01	13.27	50,942	+0.24(+1.83%)
Nov 13, 2006	13.13	13.16	13.02	13.03	64,568	-0.10(-0.75%)
Nov 10, 2006	13.12	13.13	13.05	13.13	6,960	+0.02(+0.18%)
Nov 09, 2006	13.02	13.18	12.99	13.11	43,226	+0.00(+0.00%)
Nov 08, 2006	13.19	13.23	12.97	13.11	74,916	-0.13(-1.01%)
Nov 07, 2006	13.08	13.24	13.08	13.24	5,402	+0.04(+0.27%)
Nov 06, 2006	13.19	13.25	13.14	13.21	12,356	-0.03(-0.22%)
Nov 03, 2006	13.35	13.35	13.13	13.23	75,406	-0.22(-1.67%)
Nov 02, 2006	13.26	13.49	13.14	13.46	14,586	+0.13(+0.98%)
Nov 01, 2006	13.44	13.53	13.21	13.33	60,889	-0.12(-0.91%)
Oct 31, 2006	13.64	13.70	13.37	13.45	42,250	-0.36(-2.62%)
Oct 30, 2006	13.21	13.82	13.20	13.81	17,999	+0.61(+4.59%)
Oct 27, 2006	13.25	13.31	13.16	13.21	31,117	-0.20(-1.52%)
Oct 26, 2006	12.88	13.41	12.87	13.41	30,115	+0.51(+3.93%)
Oct 25, 2006	13.12	13.12	12.87	12.90	25,287	-0.29(-2.21%)
Oct 24, 2006	13.23	13.29	13.15	13.19	22,812	-0.08(-0.61%)
Oct 23, 2006	13.44	13.44	13.25	13.28	22,040	-0.16(-1.17%)
Oct 20, 2006	13.67	13.67	13.43	13.43	3,164	-0.24(-1.75%)
Oct 19, 2006	13.64	13.71	13.56	13.67	9,265	-0.10(-0.76%)
Oct 18, 2006	13.88	13.88	13.72	13.78	6,323	-0.17(-1.21%)
Oct 17, 2006	13.75	13.96	13.75	13.95	7,680	+0.20(+1.49%)
Oct 16, 2006	13.90	13.90	13.63	13.74	12,959	-0.22(-1.59%)
Oct 13, 2006	13.99	14.11	13.93	13.96	10,551	-0.18(-1.24%)
Oct 12, 2006	13.71	14.14	13.64	14.14	14,419	+0.38(+2.75%)
Oct 11, 2006	13.74	13.79	13.73	13.76	13,441	-0.03(-0.21%)
Oct 10, 2006	13.58	13.79	13.54	13.79	20,616	+0.15(+1.11%)
Oct 09, 2006	13.72	13.72	13.56	13.64	5,488	-0.04(-0.30%)
Oct 06, 2006	13.86	13.86	13.61	13.68	4,190	-0.15(-1.05%)
Oct 05, 2006	13.66	14.03	13.65	13.82	28,974	-0.02(-0.17%)
Oct 04, 2006	13.49	13.88	13.19	13.85	16,272	+0.38(+2.81%)
Oct 03, 2006	13.33	13.61	13.33	13.47	78,584	+0.15(+1.14%)
Oct 02, 2006	13.62	13.62	13.29	13.32	17,145	-0.30(-2.23%)
Sep 29, 2006	13.71	13.71	13.50	13.62	29,341	-0.24(-1.77%)
Sep 28, 2006	13.93	14.10	13.79	13.86	38,698	-0.10(-0.71%)
Sep 27, 2006	13.98	14.14	13.95	13.96	20,578	-0.02(-0.13%)
Sep 26, 2006	14.04	14.09	13.98	13.98	17,851	-0.12(-0.83%)
Sep 25, 2006	14.40	14.40	14.00	14.10	27,033	-0.31(-2.18%)
Sep 22, 2006	14.16	14.45	14.07	14.41	34,595	+0.16(+1.10%)
Sep 21, 2006	14.16	14.28	14.14	14.26	15,892	+0.10(+0.70%)
Sep 20, 2006	14.40	14.40	14.11	14.16	16,369	-0.25(-1.74%)
Sep 19, 2006	14.34	14.46	14.08	14.41	42,250	+0.05(+0.32%)
Sep 18, 2006	14.37	14.39	14.14	14.36	37,972	-0.04(-0.28%)
Sep 15, 2006	14.37	14.40	14.24	14.40	37,602	+0.08(+0.53%)
Sep 14, 2006	14.22	14.37	14.15	14.32	62,668	-0.05(-0.32%)
Sep 13, 2006	14.29	14.40	14.20	14.37	25,633	+0.01(+0.08%)
Sep 12, 2006	14.34	14.39	14.23	14.36	45,630	+0.01(+0.08%)
Sep 11, 2006	14.22	14.38	14.14	14.35	38,250	-0.03(-0.20%)
Sep 08, 2006	14.31	14.39	14.23	14.38	49,229	+0.02(+0.12%)
Sep 07, 2006	14.36	14.48	14.32	14.36	30,873	-0.03(-0.20%)
Sep 06, 2006	14.23	14.51	14.06	14.39	63,371	+0.14(+0.98%)
Sep 05, 2006	14.46	14.58	14.20	14.25	71,199	-0.33(-2.24%)

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.