Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.18	15.31	14.99	14.99	141,680	-0.13(-0.84%)
Nov 29, 2006	15.33	15.33	15.02	15.11	100,217	-0.05(-0.32%)
Nov 28, 2006	15.12	15.27	14.99	15.16	121,276	+0.06(+0.39%)
Nov 27, 2006	15.71	15.71	14.93	15.10	138,771	-0.53(-3.38%)
Nov 24, 2006	15.57	15.65	15.32	15.63	20,935	+0.14(+0.88%)
Nov 22, 2006	15.72	15.72	15.45	15.50	108,525	-0.03(-0.19%)
Nov 21, 2006	15.74	15.95	15.50	15.52	167,372	-0.20(-1.24%)
Nov 20, 2006	15.71	15.81	15.56	15.72	109,290	+0.05(+0.31%)
Nov 17, 2006	16.01	16.05	15.54	15.67	151,181	-0.34(-2.14%)
Nov 16, 2006	16.10	16.20	15.71	16.01	123,321	+0.04(+0.24%)
Nov 15, 2006	15.95	16.24	15.90	15.97	172,047	+0.03(+0.18%)
Nov 14, 2006	15.38	15.97	14.92	15.95	279,623	+0.52(+3.36%)
Nov 13, 2006	15.02	15.58	14.99	15.43	102,522	+0.43(+2.87%)
Nov 10, 2006	14.68	15.14	14.64	15.00	160,003	+0.37(+2.54%)
Nov 09, 2006	15.12	15.18	14.56	14.62	217,600	-0.47(-3.11%)
Nov 08, 2006	14.42	15.36	14.40	15.09	235,588	+0.55(+3.77%)
Nov 07, 2006	14.93	14.95	14.48	14.55	162,575	-0.35(-2.36%)
Nov 06, 2006	14.11	14.99	13.35	14.90	433,300	+0.50(+3.46%)
Nov 03, 2006	14.18	14.49	14.11	14.40	152,879	+0.34(+2.44%)
Nov 02, 2006	13.83	14.19	13.70	14.06	129,953	+0.12(+0.84%)
Nov 01, 2006	14.52	14.67	13.84	13.94	127,982	-0.57(-3.91%)
Oct 31, 2006	14.82	14.82	14.40	14.51	153,888	-0.32(-2.18%)
Oct 30, 2006	14.55	14.87	14.37	14.83	66,224	+0.17(+1.13%)
Oct 27, 2006	14.78	14.86	14.57	14.66	97,893	-0.22(-1.45%)
Oct 26, 2006	14.85	14.89	14.67	14.88	131,133	+0.07(+0.46%)
Oct 25, 2006	14.55	14.85	14.48	14.81	122,282	+0.27(+1.88%)
Oct 24, 2006	14.31	14.57	14.22	14.54	121,596	+0.15(+1.02%)
Oct 23, 2006	14.32	14.54	14.18	14.39	82,526	-0.04(-0.27%)
Oct 20, 2006	14.61	14.61	14.28	14.43	101,670	-0.09(-0.61%)
Oct 19, 2006	14.41	14.78	14.25	14.52	130,183	+0.06(+0.41%)
Oct 18, 2006	14.28	14.69	14.23	14.46	164,251	+0.25(+1.79%)
Oct 17, 2006	14.58	14.62	13.92	14.20	151,654	-0.51(-3.46%)
Oct 16, 2006	14.41	14.72	14.38	14.71	101,149	+0.30(+2.10%)
Oct 13, 2006	14.70	14.71	14.36	14.41	126,256	-0.25(-1.73%)
Oct 12, 2006	14.22	14.67	14.17	14.66	127,501	+0.45(+3.17%)
Oct 11, 2006	14.26	14.29	13.95	14.21	110,950	-0.17(-1.16%)
Oct 10, 2006	14.42	14.45	14.11	14.38	113,400	+0.03(+0.20%)
Oct 09, 2006	14.40	14.50	14.29	14.35	113,649	-0.12(-0.81%)
Oct 06, 2006	14.28	14.48	14.21	14.47	160,639	+0.10(+0.68%)
Oct 05, 2006	13.94	14.43	13.94	14.37	173,524	+0.33(+2.37%)
Oct 04, 2006	13.72	14.10	13.57	14.04	188,109	+0.27(+1.99%)
Oct 03, 2006	13.46	13.90	13.45	13.76	281,232	+0.22(+1.66%)
Oct 02, 2006	13.73	13.85	13.45	13.54	185,221	-0.16(-1.14%)
Sep 29, 2006	14.13	14.13	13.69	13.70	228,996	-0.39(-2.78%)
Sep 28, 2006	13.96	14.20	13.75	14.09	215,272	+0.21(+1.48%)
Sep 27, 2006	13.76	13.98	13.63	13.88	201,079	+0.09(+0.64%)
Sep 26, 2006	13.66	13.85	13.35	13.79	208,692	+0.17(+1.22%)
Sep 25, 2006	13.31	13.65	13.11	13.63	212,569	+0.31(+2.35%)
Sep 22, 2006	13.07	13.31	13.05	13.31	129,146	+0.16(+1.19%)
Sep 21, 2006	13.27	13.28	12.96	13.16	243,006	-0.01(-0.07%)
Sep 20, 2006	13.36	13.42	13.03	13.17	169,978	-0.06(-0.44%)
Sep 19, 2006	13.18	13.26	12.82	13.23	167,495	+0.12(+0.90%)
Sep 18, 2006	13.13	13.36	12.93	13.11	107,691	-0.12(-0.89%)
Sep 15, 2006	13.10	13.34	13.01	13.23	284,177	+0.25(+1.96%)
Sep 14, 2006	13.05	13.09	12.78	12.97	188,752	-0.08(-0.60%)
Sep 13, 2006	13.20	13.20	12.82	13.05	187,872	-0.15(-1.11%)
Sep 12, 2006	12.87	13.32	12.82	13.20	138,145	+0.37(+2.90%)
Sep 11, 2006	12.81	12.98	12.76	12.82	372,523	-0.02(-0.15%)
Sep 08, 2006	13.00	13.12	12.74	12.84	280,327	-0.07(-0.53%)
Sep 07, 2006	12.87	13.11	12.86	12.91	456,118	-0.06(-0.45%)
Sep 06, 2006	13.13	13.16	12.79	12.97	339,736	-0.26(-2.00%)
Sep 05, 2006	13.12	13.57	13.12	13.24	201,272	+0.12(+0.89%)

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.