Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.39	13.62	13.38	13.55	2,381,187	+0.13(+0.96%)
Nov 29, 2006	13.44	13.48	13.30	13.43	2,046,772	+0.03(+0.24%)
Nov 28, 2006	13.51	13.62	13.34	13.39	2,998,622	-0.20(-1.50%)
Nov 27, 2006	13.69	13.69	13.53	13.60	2,406,885	-0.08(-0.57%)
Nov 24, 2006	13.55	13.70	13.53	13.68	1,322,033	+0.15(+1.13%)
Nov 22, 2006	13.46	13.53	13.42	13.52	1,112,980	+0.07(+0.54%)
Nov 21, 2006	13.42	13.50	13.25	13.45	1,918,979	+0.04(+0.28%)
Nov 20, 2006	13.35	13.51	13.26	13.41	1,970,721	+0.05(+0.41%)
Nov 17, 2006	13.39	13.47	13.33	13.36	1,467,536	-0.10(-0.75%)
Nov 16, 2006	13.51	13.56	13.31	13.46	3,718,153	+0.02(+0.13%)
Nov 15, 2006	13.54	13.62	13.24	13.44	4,581,450	-0.08(-0.58%)
Nov 14, 2006	13.76	13.76	13.37	13.52	3,490,000	-0.14(-1.01%)
Nov 13, 2006	14.33	14.04	13.60	13.66	3,859,836	-0.13(-0.92%)
Nov 10, 2006	13.83	13.84	13.66	13.78	2,782,624	-0.08(-0.60%)
Nov 09, 2006	14.01	14.05	13.83	13.87	1,549,490	-0.14(-0.99%)
Nov 08, 2006	13.98	14.03	13.89	14.01	1,633,181	+0.03(+0.21%)
Nov 07, 2006	13.95	14.03	13.87	13.98	1,980,445	+0.05(+0.35%)
Nov 06, 2006	13.75	14.00	13.72	13.93	2,467,309	+0.22(+1.60%)
Nov 03, 2006	13.76	13.84	13.61	13.71	2,128,379	-0.01(-0.06%)
Nov 02, 2006	13.51	13.77	13.41	13.72	3,167,739	+0.18(+1.36%)
Nov 01, 2006	13.64	13.74	13.40	13.53	2,518,356	-0.18(-1.34%)
Oct 31, 2006	13.73	13.87	13.68	13.72	3,080,576	+0.03(+0.25%)
Oct 30, 2006	13.49	13.70	13.27	13.68	2,721,158	+0.13(+0.93%)
Oct 27, 2006	13.66	13.73	13.51	13.56	3,302,131	-0.19(-1.40%)
Oct 26, 2006	13.74	13.80	13.66	13.75	2,718,727	+0.07(+0.51%)
Oct 25, 2006	13.61	13.71	13.55	13.68	3,657,034	+0.05(+0.36%)
Oct 24, 2006	13.65	13.65	13.52	13.63	4,761,333	+0.10(+0.70%)
Oct 23, 2006	13.41	13.65	13.41	13.54	3,067,033	+0.14(+1.08%)
Oct 20, 2006	13.39	13.57	13.34	13.39	5,649,981	+0.40(+3.06%)
Oct 19, 2006	12.94	13.12	12.84	13.00	3,908,453	+0.06(+0.47%)
Oct 18, 2006	12.65	12.98	12.63	12.94	5,930,917	+0.46(+3.69%)
Oct 17, 2006	12.54	12.56	12.34	12.47	3,192,742	-0.07(-0.53%)
Oct 16, 2006	12.32	12.58	12.30	12.54	2,336,737	+0.28(+2.25%)
Oct 13, 2006	12.07	12.34	12.04	12.26	3,326,092	+0.15(+1.21%)
Oct 12, 2006	11.94	12.13	11.86	12.12	3,901,855	+0.21(+1.79%)
Oct 11, 2006	12.04	12.09	11.78	11.90	3,363,943	-0.13(-1.10%)
Oct 10, 2006	12.19	12.19	11.96	12.04	2,608,298	-0.17(-1.39%)
Oct 09, 2006	12.12	12.30	12.07	12.21	949,419	+0.05(+0.43%)
Oct 06, 2006	12.21	12.27	12.08	12.15	2,928,475	-0.14(-1.10%)
Oct 05, 2006	12.12	12.32	12.03	12.29	3,013,902	+0.22(+1.84%)
Oct 04, 2006	11.76	12.12	11.74	12.07	4,026,870	+0.13(+1.11%)
Oct 03, 2006	12.09	12.09	11.92	11.94	2,477,032	-0.16(-1.29%)
Oct 02, 2006	12.06	12.15	12.00	12.09	3,241,707	+0.01(+0.12%)
Sep 29, 2006	12.18	12.22	12.01	12.08	1,743,958	-0.10(-0.83%)
Sep 28, 2006	12.15	12.35	12.13	12.18	1,912,034	+0.12(+1.00%)
Sep 27, 2006	11.95	12.09	11.87	12.06	2,304,789	+0.16(+1.31%)
Sep 26, 2006	11.79	11.91	11.75	11.90	2,988,899	+0.09(+0.76%)
Sep 25, 2006	11.89	11.90	11.75	11.81	2,320,416	-0.08(-0.68%)
Sep 22, 2006	11.88	11.95	11.78	11.89	2,685,390	+0.03(+0.27%)
Sep 21, 2006	11.94	12.03	11.84	11.86	2,058,926	-0.03(-0.29%)
Sep 20, 2006	12.01	12.14	11.82	11.90	2,739,216	-0.08(-0.65%)
Sep 19, 2006	12.08	12.12	11.80	11.97	2,721,853	-0.05(-0.43%)
Sep 18, 2006	11.79	12.05	11.72	12.03	2,601,700	+0.21(+1.80%)
Sep 15, 2006	11.94	12.03	11.75	11.81	2,572,529	-0.15(-1.23%)
Sep 14, 2006	12.14	12.24	11.92	11.96	2,460,016	-0.11(-0.88%)
Sep 13, 2006	11.73	12.09	11.69	12.07	3,148,987	+0.24(+2.00%)
Sep 12, 2006	11.78	11.89	11.62	11.83	3,045,850	+0.08(+0.71%)
Sep 11, 2006	11.78	11.82	11.56	11.75	3,500,071	-0.14(-1.16%)
Sep 08, 2006	11.88	11.99	11.84	11.88	1,985,654	-0.02(-0.17%)
Sep 07, 2006	11.88	12.03	11.86	11.90	2,212,070	-0.09(-0.72%)
Sep 06, 2006	12.14	12.15	11.97	11.99	2,548,568	-0.19(-1.56%)
Sep 05, 2006	12.27	12.27	12.11	12.18	3,114,955	-0.23(-1.86%)

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.