Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.28	17.50	16.82	17.29	406,200	+0.07(+0.41%)
Nov 29, 2006	16.95	17.50	16.81	17.22	146,329	+0.41(+2.44%)
Nov 28, 2006	16.62	16.97	16.30	16.81	228,831	+0.18(+1.08%)
Nov 27, 2006	17.34	17.43	16.62	16.63	248,778	-0.81(-4.64%)
Nov 24, 2006	16.96	17.52	16.85	17.44	110,478	+0.39(+2.29%)
Nov 22, 2006	17.20	17.25	16.93	17.05	147,747	+0.00(+0.00%)
Nov 21, 2006	17.90	17.92	16.99	17.05	474,160	-0.79(-4.43%)
Nov 20, 2006	17.70	17.86	17.25	17.84	183,798	+0.18(+1.02%)
Nov 17, 2006	16.96	17.68	16.80	17.66	281,563	+0.70(+4.13%)
Nov 16, 2006	16.51	17.06	16.30	16.96	520,753	+0.49(+2.98%)
Nov 15, 2006	16.24	16.88	15.91	16.47	277,206	+0.18(+1.10%)
Nov 14, 2006	15.89	16.30	15.41	16.29	100,863	+0.46(+2.91%)
Nov 13, 2006	15.65	16.35	15.48	15.83	164,393	+0.10(+0.64%)
Nov 10, 2006	15.03	15.76	14.82	15.73	171,918	+0.67(+4.45%)
Nov 09, 2006	15.50	15.50	14.79	15.06	75,369	-0.49(-3.15%)
Nov 08, 2006	15.21	15.55	15.00	15.55	185,183	+0.11(+0.71%)
Nov 07, 2006	15.88	15.88	15.25	15.44	236,852	-0.26(-1.66%)
Nov 06, 2006	14.73	15.88	14.70	15.70	262,457	+1.10(+7.53%)
Nov 03, 2006	13.59	15.10	13.56	14.60	395,665	+1.01(+7.43%)
Nov 02, 2006	14.12	14.13	13.52	13.59	224,590	-0.58(-4.09%)
Nov 01, 2006	14.89	15.22	14.07	14.17	123,986	-0.73(-4.90%)
Oct 31, 2006	15.15	15.40	14.36	14.90	148,144	-0.29(-1.91%)
Oct 30, 2006	14.50	15.19	14.49	15.19	129,292	+0.66(+4.54%)
Oct 27, 2006	14.81	15.08	14.50	14.53	89,289	-0.27(-1.82%)
Oct 26, 2006	14.95	14.95	14.60	14.80	113,179	-0.19(-1.27%)
Oct 25, 2006	14.80	15.12	14.65	14.99	142,916	+0.13(+0.87%)
Oct 24, 2006	15.21	15.24	14.80	14.86	124,716	-0.17(-1.13%)
Oct 23, 2006	15.27	15.72	14.95	15.03	165,447	-0.30(-1.96%)
Oct 20, 2006	15.68	15.71	15.04	15.33	150,832	-0.23(-1.48%)
Oct 19, 2006	15.35	16.00	15.35	15.56	168,112	+0.13(+0.84%)
Oct 18, 2006	15.46	15.54	14.88	15.43	139,531	+0.04(+0.26%)
Oct 17, 2006	15.66	16.02	15.34	15.39	217,191	-0.57(-3.57%)
Oct 16, 2006	15.71	15.99	14.89	15.96	199,737	+0.29(+1.85%)
Oct 13, 2006	15.04	15.72	14.88	15.67	146,177	+0.67(+4.47%)
Oct 12, 2006	15.05	15.05	14.79	15.00	82,569	+0.07(+0.47%)
Oct 11, 2006	14.87	15.05	14.46	14.93	110,026	+0.06(+0.40%)
Oct 10, 2006	14.95	15.06	14.50	14.87	186,598	+0.03(+0.20%)
Oct 09, 2006	14.44	14.92	14.43	14.84	84,086	+0.32(+2.20%)
Oct 06, 2006	14.37	14.67	14.11	14.52	157,530	+0.22(+1.54%)
Oct 05, 2006	13.75	14.65	13.51	14.30	359,992	+0.50(+3.62%)
Oct 04, 2006	13.00	13.83	13.00	13.80	111,309	+0.75(+5.75%)
Oct 03, 2006	13.25	13.35	12.99	13.05	117,283	-0.22(-1.66%)
Oct 02, 2006	13.54	13.80	13.25	13.27	135,655	-0.25(-1.85%)
Sep 29, 2006	13.31	13.76	13.25	13.52	342,303	+0.12(+0.90%)
Sep 28, 2006	13.22	13.64	13.15	13.40	171,888	+0.30(+2.29%)
Sep 27, 2006	12.89	13.25	12.82	13.10	177,407	+0.22(+1.71%)
Sep 26, 2006	12.85	12.98	12.76	12.88	134,763	+0.07(+0.55%)
Sep 25, 2006	13.07	13.14	12.76	12.81	316,319	-0.30(-2.29%)
Sep 22, 2006	13.84	13.87	13.07	13.11	418,817	-0.79(-5.68%)
Sep 21, 2006	14.58	14.58	13.80	13.90	332,094	-0.67(-4.60%)
Sep 20, 2006	15.00	15.24	14.21	14.57	566,951	-0.50(-3.32%)
Sep 19, 2006	15.23	15.23	14.80	15.07	257,160	-0.02(-0.13%)
Sep 18, 2006	14.95	15.25	14.95	15.09	121,705	+0.04(+0.27%)
Sep 15, 2006	15.20	15.33	14.90	15.05	274,020	-0.01(-0.07%)
Sep 14, 2006	15.10	15.36	14.95	15.06	166,036	-0.17(-1.12%)
Sep 13, 2006	15.09	15.50	14.96	15.23	251,660	+0.21(+1.40%)
Sep 12, 2006	14.91	15.09	14.91	15.02	212,742	+0.03(+0.20%)
Sep 11, 2006	15.10	15.15	14.70	14.99	353,767	-0.01(-0.07%)
Sep 08, 2006	15.47	15.54	14.87	15.00	238,848	-0.34(-2.22%)
Sep 07, 2006	15.25	15.60	15.12	15.34	188,000	+0.11(+0.72%)
Sep 06, 2006	15.61	15.83	15.11	15.23	176,834	-0.52(-3.30%)
Sep 05, 2006	15.80	16.15	15.56	15.75	247,015	+0.14(+0.90%)

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.