Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.92	15.10	14.89	15.10	792,692	+0.23(+1.58%)
Nov 29, 2006	14.73	14.87	14.70	14.86	718,367	+0.36(+2.49%)
Nov 28, 2006	14.47	14.55	14.35	14.50	722,902	+0.03(+0.19%)
Nov 27, 2006	14.98	14.98	14.42	14.48	1,360,640	-0.54(-3.61%)
Nov 24, 2006	14.94	15.04	14.85	15.02	795,015	+0.19(+1.28%)
Nov 22, 2006	14.66	14.83	14.51	14.83	1,255,677	+0.31(+2.12%)
Nov 21, 2006	14.47	14.55	14.38	14.52	1,497,013	+0.14(+0.94%)
Nov 20, 2006	14.39	14.46	14.26	14.38	1,499,779	+0.01(+0.06%)
Nov 17, 2006	14.42	14.52	14.24	14.38	4,556,519	-0.50(-3.34%)
Nov 16, 2006	15.51	15.51	14.87	14.87	1,323,588	-0.80(-5.13%)
Nov 15, 2006	15.65	15.69	15.46	15.68	317,099	-0.10(-0.63%)
Nov 14, 2006	15.83	15.89	15.67	15.78	383,571	-0.05(-0.29%)
Nov 13, 2006	15.99	15.99	15.75	15.82	715,602	+0.04(+0.23%)
Nov 10, 2006	15.84	15.96	15.74	15.79	292,102	+0.22(+1.39%)
Nov 09, 2006	15.81	15.81	15.52	15.57	233,483	-0.09(-0.58%)
Nov 08, 2006	15.89	15.89	15.56	15.66	480,570	-0.23(-1.42%)
Nov 07, 2006	16.18	16.30	15.88	15.89	790,149	-0.07(-0.45%)
Nov 06, 2006	15.69	15.99	15.68	15.96	744,359	+0.22(+1.38%)
Nov 03, 2006	15.63	15.80	15.56	15.74	644,705	+0.52(+3.39%)
Nov 02, 2006	15.34	15.34	15.19	15.23	322,408	+0.11(+0.72%)
Nov 01, 2006	15.19	15.36	15.06	15.12	468,404	-0.07(-0.48%)
Oct 31, 2006	15.32	15.33	15.07	15.19	490,193	-0.21(-1.35%)
Oct 30, 2006	15.46	15.52	15.30	15.40	729,538	-0.05(-0.29%)
Oct 27, 2006	14.95	15.60	14.73	15.44	1,986,211	+1.16(+8.10%)
Oct 26, 2006	14.10	14.40	14.10	14.29	292,766	+0.22(+1.54%)
Oct 25, 2006	14.12	14.22	14.07	14.07	272,083	-0.11(-0.77%)
Oct 24, 2006	14.21	14.24	14.02	14.18	376,050	+0.01(+0.06%)
Oct 23, 2006	14.46	14.46	14.17	14.17	105,626	-0.15(-1.07%)
Oct 20, 2006	14.47	14.47	14.25	14.32	359,902	-0.10(-0.69%)
Oct 19, 2006	14.56	14.57	14.38	14.42	254,940	-0.17(-1.18%)
Oct 18, 2006	14.47	14.62	14.47	14.59	416,863	+0.46(+3.26%)
Oct 17, 2006	14.29	14.32	14.07	14.13	222,422	-0.19(-1.33%)
Oct 16, 2006	14.38	14.46	14.27	14.32	192,228	-0.10(-0.69%)
Oct 13, 2006	14.32	14.47	14.29	14.42	249,852	+0.35(+2.51%)
Oct 12, 2006	13.98	14.10	13.93	14.07	296,084	+0.10(+0.71%)
Oct 11, 2006	13.82	13.98	13.79	13.97	327,053	+0.15(+1.11%)
Oct 10, 2006	14.11	14.06	13.79	13.82	774,222	-0.02(-0.13%)
Oct 09, 2006	14.01	14.07	13.79	13.83	160,706	-0.23(-1.61%)
Oct 06, 2006	14.15	14.15	13.91	14.06	162,476	-0.09(-0.64%)
Oct 05, 2006	13.94	14.15	13.88	14.15	204,947	+0.09(+0.64%)
Oct 04, 2006	13.93	14.08	13.89	14.06	222,091	+0.05(+0.32%)
Oct 03, 2006	14.10	14.17	13.98	14.01	375,940	-0.04(-0.26%)
Oct 02, 2006	14.34	14.34	14.01	14.05	191,122	-0.25(-1.77%)
Sep 29, 2006	14.33	14.38	14.19	14.30	214,017	+0.00(+0.00%)
Sep 28, 2006	14.42	14.43	14.20	14.30	327,827	-0.28(-1.92%)
Sep 27, 2006	14.48	14.59	14.34	14.58	254,608	+0.12(+0.81%)
Sep 26, 2006	14.47	14.58	14.44	14.47	270,203	+0.00(+0.00%)
Sep 25, 2006	14.46	14.47	14.28	14.47	222,976	+0.08(+0.57%)
Sep 22, 2006	14.68	14.68	14.38	14.38	363,442	-0.30(-2.03%)
Sep 21, 2006	14.96	14.99	14.65	14.68	149,314	-0.05(-0.37%)
Sep 20, 2006	14.60	14.89	14.60	14.74	445,730	+0.11(+0.74%)
Sep 19, 2006	14.82	15.01	14.50	14.63	424,937	-0.12(-0.80%)
Sep 18, 2006	14.60	14.78	14.56	14.75	359,017	+0.24(+1.68%)
Sep 15, 2006	14.48	14.56	14.41	14.50	241,557	+0.02(+0.12%)
Sep 14, 2006	14.47	14.59	14.35	14.48	274,959	+0.09(+0.63%)
Sep 13, 2006	14.07	14.51	14.07	14.39	206,606	+0.33(+2.38%)
Sep 12, 2006	14.10	14.18	14.01	14.06	121,442	+0.12(+0.84%)
Sep 11, 2006	13.83	13.98	13.61	13.94	247,529	-0.32(-2.22%)
Sep 08, 2006	14.31	14.46	14.23	14.26	137,147	+0.17(+1.22%)
Sep 07, 2006	14.42	14.42	13.83	14.09	142,899	-0.02(-0.13%)
Sep 06, 2006	14.35	14.41	14.01	14.10	640,613	-0.24(-1.70%)
Sep 05, 2006	14.34	14.49	14.33	14.35	275,401	+0.04(+0.28%)

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.